{"status":"ok","report":{"price_analysis":{"current":7.85,"change_1d":0.5,"change_7d":-5.1,"change_30d":0.6,"high_30d":9.87,"low_30d":7.4,"position_in_range":18.0,"support":7.65,"resistance":9.62},"summary":"Ampco-Pittsburgh Corporation(AP)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1.60억. 현재가 $7.86, 전일 대비 +0.6%, 30일 +0.6%. ROE 4.8%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.8%입니다. 시가총액 1.60억. 매출 4.28억, 영업이익 888.90만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.9,"roe":4.79,"eps":-2.9315,"revenue":428042000.0,"operating_income":8889000.0,"net_income":-59252000.0,"market_cap":159562240,"profit_margin":-13.84,"roa":0.3,"operating_margin":2.08,"gross_margin":21.61,"debt_ratio":4.565625401722587,"total_assets":490862000.0,"total_equity":31116000.0,"total_debt":142064000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.19)가 시그널선(-0.05)을 하회합니다(데드크로스). SMA20 9, SMA60 9 — 혼조세입니다. 볼린저밴드 8~10 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.46153846153851,"macd":-0.19246544801625554,"macd_signal":-0.04767222936015532,"sma_20":8.819500000000001,"sma_60":8.756,"bb_upper":9.904534100846606,"bb_lower":7.734465899153397,"atr_14":0.4692357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -3, PBR 4.90x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -3원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 -5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.0,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":43.9,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.8%","metrics":[{"name":"ROE","value":4.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.5,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":39,"summary":"유동비율 1.8x, 순차입금비율 4.3x","metrics":[{"name":"유동비율","value":1.78,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":4.34,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 4.90x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -5.0%"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.57,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":3.71,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 4.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 4.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.9,"per_5y_high":74.22,"per_5y_low":9.87,"per_5y_avg":42.05,"per_percentile":null,"pbr_5y_high":7.51,"pbr_5y_low":0.36,"pbr_5y_avg":2.57,"pbr_percentile":77.8,"per_5y_median":42.05,"pbr_5y_median":1.03,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.36},{"quarter":"2024-Q3","per":null,"pbr":0.88},{"quarter":"2024-Q4","per":74.22,"pbr":0.96},{"quarter":"2025-Q1","per":9.87,"pbr":0.91},{"quarter":"2025-Q2","per":null,"pbr":1.28},{"quarter":"2025-Q3","per":null,"pbr":1.03},{"quarter":"2025-Q4","per":null,"pbr":4.41},{"quarter":"2026-Q1","per":null,"pbr":5.8},{"quarter":"2026-Q2","per":null,"pbr":7.51},{"quarter":"현재","per":null,"pbr":4.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":0.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.65,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":74.22,"eps":0.0282,"close":2.09,"source":"reported"},{"date":"2025-01","per":88.78,"eps":0.0282,"close":2.5,"source":"reported"},{"date":"2025-02","per":73.86,"eps":0.0282,"close":2.08,"source":"reported"},{"date":"2025-03","per":9.87,"eps":0.2198,"close":2.17,"source":"reported"},{"date":"2025-04","per":9.42,"eps":0.2198,"close":2.07,"source":"reported"},{"date":"2025-05","per":13.69,"eps":0.2198,"close":3.01,"source":"reported"}],"trailing_per_history_meta":{"avg":44.97,"std":34.36,"upper_1sd":79.33,"lower_1sd":10.61,"current":13.69,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.9배"},{"label":"ROE","value":"4.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:20.796365+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.047853194498007456,"dividend_yield":null,"eps":0.07,"revenue":102918000.0,"operating_income":5072000.0,"net_income":1489000.0,"market_cap":null,"profit_margin":0.014467828756874405,"operating_margin":0.049281952622476144,"roa":0.0030334391336057794,"gross_margin":0.21612351580870207,"total_equity":31116000.0,"total_assets":490862000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.52,"roe":-0.02767845741284638,"dividend_yield":null,"eps":-0.0428,"revenue":108327000.0,"operating_income":3525000.0,"net_income":-867000.0,"market_cap":212411000.0,"profit_margin":-0.0080035448226204,"operating_margin":0.032540363898197124,"roa":-0.0017437405346264231,"gross_margin":0.160707856767011,"total_equity":31324000.0,"total_assets":497207000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.7666901559484052,"dividend_yield":null,"eps":-2.8494,"revenue":108788000.0,"operating_income":-988000.0,"net_income":-57663000.0,"market_cap":null,"profit_margin":-0.530049270140089,"operating_margin":-0.009081884031326985,"roa":-0.11640742497804604,"gross_margin":0.10259403610692355,"total_equity":32639000.0,"total_assets":495355000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03678990981397051,"dividend_yield":null,"eps":-0.1093,"revenue":108009000.0,"operating_income":1280000.0,"net_income":-2211000.0,"market_cap":null,"profit_margin":-0.020470516345860067,"operating_margin":0.011850864279828533,"roa":-0.004216142620415589,"gross_margin":0.12978548083955965,"total_equity":60098000.0,"total_assets":524413000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11701737313147105,"dividend_yield":null,"eps":-0.36,"revenue":113104000.0,"operating_income":-3078000.0,"net_income":-7335000.0,"market_cap":null,"profit_margin":-0.06485181779601075,"operating_margin":-0.027213891639552977,"roa":-0.013655327253128997,"gross_margin":0.1867573206959966,"total_equity":62683000.0,"total_assets":537153000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017666532594907337,"dividend_yield":null,"eps":0.0566,"revenue":104265000.0,"operating_income":3850000.0,"net_income":1142000.0,"market_cap":null,"profit_margin":0.010952860499688294,"operating_margin":0.036925142665323936,"roa":0.0021298301171406566,"gross_margin":0.2125449575600633,"total_equity":64642000.0,"total_assets":536193000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05268073977209042,"dividend_yield":null,"eps":0.16,"revenue":100936000.0,"operating_income":5174000.0,"net_income":3102000.0,"market_cap":null,"profit_margin":0.03073234524847428,"operating_margin":0.05126020448601094,"roa":0.0058429522919743225,"gross_margin":0.20498137433621305,"total_equity":58883000.0,"total_assets":530896000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03193570473737407,"dividend_yield":null,"eps":-0.098,"revenue":96166000.0,"operating_income":1870000.0,"net_income":-1959000.0,"market_cap":null,"profit_margin":-0.020371025102427054,"operating_margin":0.01944554208348065,"roa":-0.003578650854108324,"gross_margin":0.2056548052326186,"total_equity":61342000.0,"total_assets":547413000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03466037313304277,"dividend_yield":null,"eps":0.1012,"revenue":110988000.0,"operating_income":5043000.0,"net_income":2012000.0,"market_cap":null,"profit_margin":0.018128085919198473,"operating_margin":0.045437344577792194,"roa":0.003587693426960482,"gross_margin":0.2099686452589469,"total_equity":58049000.0,"total_assets":560806000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1350405144576038,"revenue":110215000.0,"operating_income":82000.0,"net_income":-2717000.0,"market_cap":null,"profit_margin":-0.024651816903325317,"operating_margin":0.0007440003629270064,"roa":null,"gross_margin":0.16082202966928277,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.6865225881619325,"dividend_yield":null,"eps":-2.1205,"revenue":108108000.0,"operating_income":-41577000.0,"net_income":-41836000.0,"market_cap":null,"profit_margin":-0.38698338698338697,"operating_margin":-0.38458763458763456,"roa":-0.07396040689184555,"gross_margin":0.1541051541051541,"total_equity":60939000.0,"total_assets":565654000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007745777641606986,"dividend_yield":null,"eps":0.04,"revenue":102218000.0,"operating_income":1722000.0,"net_income":809000.0,"market_cap":null,"profit_margin":0.00791445733628128,"operating_margin":0.01684634800133049,"roa":0.0015984541032257554,"gross_margin":0.17343325050382516,"total_equity":104444000.0,"total_assets":506114000.0}],"current_price":7.85,"change_pct":0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10.85},{"date":"2016-10-25","close":11.1},{"date":"2016-10-26","close":11.0},{"date":"2016-10-27","close":10.7},{"date":"2016-10-28","close":10.7},{"date":"2016-10-31","close":10.8},{"date":"2016-11-01","close":10.5},{"date":"2016-11-02","close":10.75},{"date":"2016-11-03","close":10.45},{"date":"2016-11-04","close":10.45},{"date":"2016-11-07","close":10.85},{"date":"2016-11-08","close":10.4},{"date":"2016-11-09","close":12.0},{"date":"2016-11-10","close":12.7},{"date":"2016-11-11","close":14.25},{"date":"2016-11-14","close":14.75},{"date":"2016-11-15","close":15.45},{"date":"2016-11-16","close":14.65},{"date":"2016-11-17","close":15.05},{"date":"2016-11-18","close":15.2},{"date":"2016-11-21","close":15.2},{"date":"2016-11-22","close":15.55},{"date":"2016-11-23","close":15.5},{"date":"2016-11-25","close":15.6},{"date":"2016-11-28","close":15.15},{"date":"2016-11-29","close":15.0},{"date":"2016-11-30","close":15.55},{"date":"2016-12-01","close":16.15},{"date":"2016-12-02","close":16.15},{"date":"2016-12-05","close":16.9},{"date":"2016-12-06","close":17.4},{"date":"2016-12-07","close":17.35},{"date":"2016-12-08","close":17.45},{"date":"2016-12-09","close":17.3},{"date":"2016-12-12","close":17.05},{"date":"2016-12-13","close":17.1},{"date":"2016-12-14","close":16.85},{"date":"2016-12-15","close":17.1},{"date":"2016-12-16","close":17.0},{"date":"2016-12-19","close":18.05},{"date":"2016-12-20","close":17.5},{"date":"2016-12-21","close":17.55},{"date":"2016-12-22","close":16.7},{"date":"2016-12-23","close":16.7},{"date":"2016-12-27","close":17.1},{"date":"2016-12-28","close":17.05},{"date":"2016-12-29","close":17.0},{"date":"2016-12-30","close":16.75},{"date":"2017-01-03","close":16.15},{"date":"2017-01-04","close":16.25},{"date":"2017-01-05","close":15.9},{"date":"2017-01-06","close":15.25},{"date":"2017-01-09","close":15.25},{"date":"2017-01-10","close":15.75},{"date":"2017-01-11","close":15.15},{"date":"2017-01-12","close":14.75},{"date":"2017-01-13","close":14.85},{"date":"2017-01-17","close":14.3},{"date":"2017-01-18","close":14.45},{"date":"2017-01-19","close":14.35},{"date":"2017-01-20","close":14.55},{"date":"2017-01-23","close":14.5},{"date":"2017-01-24","close":14.95},{"date":"2017-01-25","close":15.8},{"date":"2017-01-26","close":15.25},{"date":"2017-01-27","close":15.3},{"date":"2017-01-30","close":15.2},{"date":"2017-01-31","close":15.05},{"date":"2017-02-01","close":15.3},{"date":"2017-02-02","close":15.7},{"date":"2017-02-03","close":15.6},{"date":"2017-02-06","close":14.9},{"date":"2017-02-07","close":14.9},{"date":"2017-02-08","close":14.55},{"date":"2017-02-09","close":15.5},{"date":"2017-02-10","close":15.45},{"date":"2017-02-13","close":15.75},{"date":"2017-02-14","close":15.65},{"date":"2017-02-15","close":15.6},{"date":"2017-02-16","close":15.15},{"date":"2017-02-17","close":15.15},{"date":"2017-02-21","close":15.15},{"date":"2017-02-22","close":15.1},{"date":"2017-02-23","close":14.9},{"date":"2017-02-24","close":14.9},{"date":"2017-02-27","close":15.0},{"date":"2017-02-28","close":14.6},{"date":"2017-03-01","close":16.05},{"date":"2017-03-02","close":15.75},{"date":"2017-03-03","close":14.45},{"date":"2017-03-06","close":14.65},{"date":"2017-03-07","close":14.45},{"date":"2017-03-08","close":14.35},{"date":"2017-03-09","close":13.35},{"date":"2017-03-10","close":13.65},{"date":"2017-03-13","close":14.4},{"date":"2017-03-14","close":13.35},{"date":"2017-03-15","close":14.15},{"date":"2017-03-16","close":14.7},{"date":"2017-03-17","close":15.1},{"date":"2017-03-20","close":14.45},{"date":"2017-03-21","close":13.9},{"date":"2017-03-22","close":13.95},{"date":"2017-03-23","close":14.55},{"date":"2017-03-24","close":13.95},{"date":"2017-03-27","close":13.75},{"date":"2017-03-28","close":14.85},{"date":"2017-03-29","close":14.25},{"date":"2017-03-30","close":14.4},{"date":"2017-03-31","close":14.05},{"date":"2017-04-03","close":13.9},{"date":"2017-04-04","close":13.45},{"date":"2017-04-05","close":13.3},{"date":"2017-04-06","close":13.55},{"date":"2017-04-07","close":14.5},{"date":"2017-04-10","close":15.25},{"date":"2017-04-11","close":16.85},{"date":"2017-04-12","close":16.15},{"date":"2017-04-13","close":15.5},{"date":"2017-04-17","close":14.25},{"date":"2017-04-18","close":14.2},{"date":"2017-04-19","close":13.5},{"date":"2017-04-20","close":14.65},{"date":"2017-04-21","close":14.35},{"date":"2017-04-24","close":14.95},{"date":"2017-04-25","close":14.85},{"date":"2017-04-26","close":15.3},{"date":"2017-04-27","close":15.15},{"date":"2017-04-28","close":14.55},{"date":"2017-05-01","close":14.8},{"date":"2017-05-02","close":14.5},{"date":"2017-05-03","close":14.0},{"date":"2017-05-04","close":14.4},{"date":"2017-05-05","close":14.75},{"date":"2017-05-08","close":15.3},{"date":"2017-05-09","close":14.6},{"date":"2017-05-10","close":15.35},{"date":"2017-05-11","close":15.8},{"date":"2017-05-12","close":15.75},{"date":"2017-05-15","close":16.25},{"date":"2017-05-16","close":16.05},{"date":"2017-05-17","close":15.75},{"date":"2017-05-18","close":15.85},{"date":"2017-05-19","close":16.0},{"date":"2017-05-22","close":16.15},{"date":"2017-05-23","close":16.35},{"date":"2017-05-24","close":16.2},{"date":"2017-05-25","close":16.05},{"date":"2017-05-26","close":15.9},{"date":"2017-05-30","close":15.4},{"date":"2017-05-31","close":15.7},{"date":"2017-06-01","close":16.7},{"date":"2017-06-02","close":16.7},{"date":"2017-06-05","close":16.0},{"date":"2017-06-06","close":16.15},{"date":"2017-06-07","close":16.1},{"date":"2017-06-08","close":16.45},{"date":"2017-06-09","close":16.55},{"date":"2017-06-12","close":16.2},{"date":"2017-06-13","close":16.2},{"date":"2017-06-14","close":15.75},{"date":"2017-06-15","close":14.6},{"date":"2017-06-16","close":14.3},{"date":"2017-06-19","close":14.35},{"date":"2017-06-20","close":13.85},{"date":"2017-06-21","close":12.95},{"date":"2017-06-22","close":12.6},{"date":"2017-06-23","close":12.6},{"date":"2017-06-26","close":12.55},{"date":"2017-06-27","close":12.5},{"date":"2017-06-28","close":13.5},{"date":"2017-06-29","close":14.4},{"date":"2017-06-30","close":14.75},{"date":"2017-07-03","close":15.15},{"date":"2017-07-05","close":14.4},{"date":"2017-07-06","close":14.5},{"date":"2017-07-07","close":14.55},{"date":"2017-07-10","close":14.75},{"date":"2017-07-11","close":14.7},{"date":"2017-07-12","close":15.05},{"date":"2017-07-13","close":14.6},{"date":"2017-07-14","close":14.55},{"date":"2017-07-17","close":14.5},{"date":"2017-07-18","close":14.4},{"date":"2017-07-19","close":14.65},{"date":"2017-07-20","close":14.9},{"date":"2017-07-21","close":14.6},{"date":"2017-07-24","close":14.5},{"date":"2017-07-25","close":14.75},{"date":"2017-07-26","close":14.15},{"date":"2017-07-27","close":14.2},{"date":"2017-07-28","close":14.15},{"date":"2017-07-31","close":14.45},{"date":"2017-08-01","close":14.5},{"date":"2017-08-02","close":14.4},{"date":"2017-08-03","close":14.35},{"date":"2017-08-04","close":13.4},{"date":"2017-08-07","close":13.35},{"date":"2017-08-08","close":13.55},{"date":"2017-08-09","close":14.05},{"date":"2017-08-10","close":13.7},{"date":"2017-08-11","close":13.55},{"date":"2017-08-14","close":13.5},{"date":"2017-08-15","close":13.4},{"date":"2017-08-16","close":13.45},{"date":"2017-08-17","close":13.55},{"date":"2017-08-18","close":13.35},{"date":"2017-08-21","close":13.2},{"date":"2017-08-22","close":13.65},{"date":"2017-08-23","close":13.45},{"date":"2017-08-24","close":13.3},{"date":"2017-08-25","close":13.45},{"date":"2017-08-28","close":13.5},{"date":"2017-08-29","close":14.05},{"date":"2017-08-30","close":14.55},{"date":"2017-08-31","close":15.4},{"date":"2017-09-01","close":15.45},{"date":"2017-09-05","close":15.55},{"date":"2017-09-06","close":16.15},{"date":"2017-09-07","close":16.3},{"date":"2017-09-08","close":16.5},{"date":"2017-09-11","close":16.35},{"date":"2017-09-12","close":16.5},{"date":"2017-09-13","close":16.7},{"date":"2017-09-14","close":17.25},{"date":"2017-09-15","close":17.6},{"date":"2017-09-18","close":17.95},{"date":"2017-09-19","close":18.05},{"date":"2017-09-20","close":17.6},{"date":"2017-09-21","close":17.35},{"date":"2017-09-22","close":17.25},{"date":"2017-09-25","close":17.9},{"date":"2017-09-26","close":17.9},{"date":"2017-09-27","close":18.05},{"date":"2017-09-28","close":17.85},{"date":"2017-09-29","close":17.4},{"date":"2017-10-02","close":18.05},{"date":"2017-10-03","close":17.8},{"date":"2017-10-04","close":17.0},{"date":"2017-10-05","close":17.4},{"date":"2017-10-06","close":17.4},{"date":"2017-10-09","close":17.45},{"date":"2017-10-10","close":17.5},{"date":"2017-10-11","close":17.55},{"date":"2017-10-12","close":17.75},{"date":"2017-10-13","close":17.8},{"date":"2017-10-16","close":17.25},{"date":"2017-10-17","close":17.15},{"date":"2017-10-18","close":17.45},{"date":"2017-10-19","close":18.05},{"date":"2017-10-20","close":18.25},{"date":"2017-10-23","close":18.3},{"date":"2017-10-24","close":18.1},{"date":"2017-10-25","close":17.65},{"date":"2017-10-26","close":17.2},{"date":"2017-10-27","close":17.15},{"date":"2017-10-30","close":17.1},{"date":"2017-10-31","close":16.55},{"date":"2017-11-01","close":16.4},{"date":"2017-11-02","close":16.9},{"date":"2017-11-03","close":17.1},{"date":"2017-11-06","close":14.95},{"date":"2017-11-07","close":15.1},{"date":"2017-11-08","close":14.55},{"date":"2017-11-09","close":14.4},{"date":"2017-11-10","close":14.35},{"date":"2017-11-13","close":13.65},{"date":"2017-11-14","close":13.5},{"date":"2017-11-15","close":13.35},{"date":"2017-11-16","close":13.6},{"date":"2017-11-17","close":13.55},{"date":"2017-11-20","close":13.75},{"date":"2017-11-21","close":14.35},{"date":"2017-11-22","close":13.8},{"date":"2017-11-24","close":14.15},{"date":"2017-11-27","close":13.85},{"date":"2017-11-28","close":14.7},{"date":"2017-11-29","close":14.8},{"date":"2017-11-30","close":14.3},{"date":"2017-12-01","close":13.2},{"date":"2017-12-04","close":13.0},{"date":"2017-12-05","close":13.05},{"date":"2017-12-06","close":12.9},{"date":"2017-12-07","close":13.05},{"date":"2017-12-08","close":13.45},{"date":"2017-12-11","close":13.05},{"date":"2017-12-12","close":12.8},{"date":"2017-12-13","close":12.85},{"date":"2017-12-14","close":12.75},{"date":"2017-12-15","close":12.8},{"date":"2017-12-18","close":13.3},{"date":"2017-12-19","close":12.85},{"date":"2017-12-20","close":13.15},{"date":"2017-12-21","close":13.35},{"date":"2017-12-22","close":13.1},{"date":"2017-12-26","close":12.9},{"date":"2017-12-27","close":12.9},{"date":"2017-12-28","close":12.55},{"date":"2017-12-29","close":12.4},{"date":"2018-01-02","close":12.9},{"date":"2018-01-03","close":12.6},{"date":"2018-01-04","close":14.0},{"date":"2018-01-05","close":14.3},{"date":"2018-01-08","close":14.35},{"date":"2018-01-09","close":13.75},{"date":"2018-01-10","close":14.05},{"date":"2018-01-11","close":14.35},{"date":"2018-01-12","close":14.75},{"date":"2018-01-16","close":14.6},{"date":"2018-01-17","close":14.6},{"date":"2018-01-18","close":14.05},{"date":"2018-01-19","close":14.2},{"date":"2018-01-22","close":15.05},{"date":"2018-01-23","close":15.6},{"date":"2018-01-24","close":15.2},{"date":"2018-01-25","close":14.9},{"date":"2018-01-26","close":14.95},{"date":"2018-01-29","close":14.75},{"date":"2018-01-30","close":13.9},{"date":"2018-01-31","close":13.6},{"date":"2018-02-01","close":13.45},{"date":"2018-02-02","close":13.1},{"date":"2018-02-05","close":12.5},{"date":"2018-02-06","close":12.45},{"date":"2018-02-07","close":11.8},{"date":"2018-02-08","close":11.25},{"date":"2018-02-09","close":11.25},{"date":"2018-02-12","close":10.8},{"date":"2018-02-13","close":10.3},{"date":"2018-02-14","close":10.5},{"date":"2018-02-15","close":10.75},{"date":"2018-02-16","close":11.0},{"date":"2018-02-20","close":11.0},{"date":"2018-02-21","close":10.85},{"date":"2018-02-22","close":11.05},{"date":"2018-02-23","close":10.55},{"date":"2018-02-26","close":10.95},{"date":"2018-02-27","close":10.95},{"date":"2018-02-28","close":10.2},{"date":"2018-03-01","close":10.35},{"date":"2018-03-02","close":11.0},{"date":"2018-03-05","close":10.75},{"date":"2018-03-06","close":10.55},{"date":"2018-03-07","close":11.0},{"date":"2018-03-08","close":10.85},{"date":"2018-03-09","close":11.1},{"date":"2018-03-12","close":11.15},{"date":"2018-03-13","close":10.8},{"date":"2018-03-14","close":10.85},{"date":"2018-03-15","close":10.8},{"date":"2018-03-16","close":11.0},{"date":"2018-03-19","close":10.8},{"date":"2018-03-20","close":10.05},{"date":"2018-03-21","close":10.15},{"date":"2018-03-22","close":9.9},{"date":"2018-03-23","close":9.7},{"date":"2018-03-26","close":9.35},{"date":"2018-03-27","close":9.05},{"date":"2018-03-28","close":9.05},{"date":"2018-03-29","close":8.9},{"date":"2018-04-02","close":8.85},{"date":"2018-04-03","close":9.6},{"date":"2018-04-04","close":9.8},{"date":"2018-04-05","close":10.1},{"date":"2018-04-06","close":10.15},{"date":"2018-04-09","close":10.85},{"date":"2018-04-10","close":10.0},{"date":"2018-04-11","close":10.05},{"date":"2018-04-12","close":10.4},{"date":"2018-04-13","close":10.35},{"date":"2018-04-16","close":10.7},{"date":"2018-04-17","close":10.95},{"date":"2018-04-18","close":11.25},{"date":"2018-04-19","close":11.25},{"date":"2018-04-20","close":11.15},{"date":"2018-04-23","close":10.8},{"date":"2018-04-24","close":10.9},{"date":"2018-04-25","close":10.55},{"date":"2018-04-26","close":10.4},{"date":"2018-04-27","close":10.4},{"date":"2018-04-30","close":9.85},{"date":"2018-05-01","close":9.4},{"date":"2018-05-02","close":9.8},{"date":"2018-05-03","close":9.2},{"date":"2018-05-04","close":9.35},{"date":"2018-05-07","close":9.55},{"date":"2018-05-08","close":9.6},{"date":"2018-05-09","close":9.7},{"date":"2018-05-10","close":9.95},{"date":"2018-05-11","close":10.05},{"date":"2018-05-14","close":9.95},{"date":"2018-05-15","close":9.35},{"date":"2018-05-16","close":9.9},{"date":"2018-05-17","close":9.7},{"date":"2018-05-18","close":9.65},{"date":"2018-05-21","close":9.55},{"date":"2018-05-22","close":10.0},{"date":"2018-05-23","close":9.75},{"date":"2018-05-24","close":9.2},{"date":"2018-05-25","close":9.8},{"date":"2018-05-29","close":9.9},{"date":"2018-05-30","close":9.7},{"date":"2018-05-31","close":10.9},{"date":"2018-06-01","close":10.35},{"date":"2018-06-04","close":9.65},{"date":"2018-06-05","close":9.75},{"date":"2018-06-06","close":10.0},{"date":"2018-06-07","close":10.0},{"date":"2018-06-08","close":10.05},{"date":"2018-06-11","close":10.3},{"date":"2018-06-12","close":10.1},{"date":"2018-06-13","close":10.4},{"date":"2018-06-14","close":9.75},{"date":"2018-06-15","close":9.6},{"date":"2018-06-18","close":9.65},{"date":"2018-06-19","close":10.15},{"date":"2018-06-20","close":9.65},{"date":"2018-06-21","close":9.75},{"date":"2018-06-22","close":10.05},{"date":"2018-06-25","close":10.5},{"date":"2018-06-26","close":10.5},{"date":"2018-06-27","close":10.55},{"date":"2018-06-28","close":10.25},{"date":"2018-06-29","close":10.25},{"date":"2018-07-02","close":10.1},{"date":"2018-07-03","close":10.05},{"date":"2018-07-05","close":10.35},{"date":"2018-07-06","close":10.7},{"date":"2018-07-09","close":10.45},{"date":"2018-07-10","close":10.3},{"date":"2018-07-11","close":9.7},{"date":"2018-07-12","close":9.95},{"date":"2018-07-13","close":9.9},{"date":"2018-07-16","close":9.6},{"date":"2018-07-17","close":9.9},{"date":"2018-07-18","close":9.8},{"date":"2018-07-19","close":9.85},{"date":"2018-07-20","close":9.85},{"date":"2018-07-23","close":9.8},{"date":"2018-07-24","close":9.65},{"date":"2018-07-25","close":9.95},{"date":"2018-07-26","close":10.1},{"date":"2018-07-27","close":10.5},{"date":"2018-07-30","close":10.8},{"date":"2018-07-31","close":10.55},{"date":"2018-08-01","close":10.4},{"date":"2018-08-02","close":10.25},{"date":"2018-08-03","close":10.1},{"date":"2018-08-06","close":10.0},{"date":"2018-08-07","close":9.7},{"date":"2018-08-08","close":10.0},{"date":"2018-08-09","close":9.75},{"date":"2018-08-10","close":8.65},{"date":"2018-08-13","close":8.5},{"date":"2018-08-14","close":7.4},{"date":"2018-08-15","close":7.3},{"date":"2018-08-16","close":7.95},{"date":"2018-08-17","close":7.5},{"date":"2018-08-20","close":7.7},{"date":"2018-08-21","close":7.7},{"date":"2018-08-22","close":7.7},{"date":"2018-08-23","close":7.6},{"date":"2018-08-24","close":7.8},{"date":"2018-08-27","close":7.7},{"date":"2018-08-28","close":7.4},{"date":"2018-08-29","close":7.35},{"date":"2018-08-30","close":7.55},{"date":"2018-08-31","close":7.55},{"date":"2018-09-04","close":7.75},{"date":"2018-09-05","close":7.5},{"date":"2018-09-06","close":7.25},{"date":"2018-09-07","close":7.25},{"date":"2018-09-10","close":7.2},{"date":"2018-09-11","close":6.95},{"date":"2018-09-12","close":6.7},{"date":"2018-09-13","close":7.05},{"date":"2018-09-14","close":7.25},{"date":"2018-09-17","close":7.0},{"date":"2018-09-18","close":7.0},{"date":"2018-09-19","close":6.9},{"date":"2018-09-20","close":6.9},{"date":"2018-09-21","close":7.0},{"date":"2018-09-24","close":6.95},{"date":"2018-09-25","close":6.75},{"date":"2018-09-26","close":6.5},{"date":"2018-09-27","close":6.45},{"date":"2018-09-28","close":5.9},{"date":"2018-10-01","close":5.71},{"date":"2018-10-02","close":5.17},{"date":"2018-10-03","close":5.45},{"date":"2018-10-04","close":5.18},{"date":"2018-10-05","close":5.13},{"date":"2018-10-08","close":5.12},{"date":"2018-10-09","close":4.98},{"date":"2018-10-10","close":4.74},{"date":"2018-10-11","close":4.76},{"date":"2018-10-12","close":4.79},{"date":"2018-10-15","close":4.63},{"date":"2018-10-16","close":4.71},{"date":"2018-10-17","close":4.55},{"date":"2018-10-18","close":4.56},{"date":"2018-10-19","close":4.5},{"date":"2018-10-22","close":4.38},{"date":"2018-10-23","close":4.26},{"date":"2018-10-24","close":4.18},{"date":"2018-10-25","close":4.17},{"date":"2018-10-26","close":4.05},{"date":"2018-10-29","close":3.68},{"date":"2018-10-30","close":3.71},{"date":"2018-10-31","close":3.71},{"date":"2018-11-01","close":3.97},{"date":"2018-11-02","close":4.19},{"date":"2018-11-05","close":4.39},{"date":"2018-11-06","close":4.45},{"date":"2018-11-07","close":4.47},{"date":"2018-11-08","close":5.07},{"date":"2018-11-09","close":4.81},{"date":"2018-11-12","close":4.45},{"date":"2018-11-13","close":4.42},{"date":"2018-11-14","close":4.4},{"date":"2018-11-15","close":4.23},{"date":"2018-11-16","close":4.23},{"date":"2018-11-19","close":4.38},{"date":"2018-11-20","close":3.98},{"date":"2018-11-21","close":4.33},{"date":"2018-11-23","close":4.48},{"date":"2018-11-26","close":4.25},{"date":"2018-11-27","close":4.03},{"date":"2018-11-28","close":4.23},{"date":"2018-11-29","close":4.01},{"date":"2018-11-30","close":4.3},{"date":"2018-12-03","close":4.22},{"date":"2018-12-04","close":4.04},{"date":"2018-12-06","close":3.83},{"date":"2018-12-07","close":3.9},{"date":"2018-12-10","close":3.84},{"date":"2018-12-11","close":3.81},{"date":"2018-12-12","close":4.0},{"date":"2018-12-13","close":3.92},{"date":"2018-12-14","close":3.79},{"date":"2018-12-17","close":3.57},{"date":"2018-12-18","close":3.48},{"date":"2018-12-19","close":3.29},{"date":"2018-12-20","close":3.07},{"date":"2018-12-21","close":3.02},{"date":"2018-12-24","close":3.08},{"date":"2018-12-26","close":3.1},{"date":"2018-12-27","close":2.97},{"date":"2018-12-28","close":3.27},{"date":"2018-12-31","close":3.1},{"date":"2019-01-02","close":4.06},{"date":"2019-01-03","close":4.2},{"date":"2019-01-04","close":4.24},{"date":"2019-01-07","close":4.18},{"date":"2019-01-08","close":4.19},{"date":"2019-01-09","close":4.26},{"date":"2019-01-10","close":4.44},{"date":"2019-01-11","close":4.25},{"date":"2019-01-14","close":4.16},{"date":"2019-01-15","close":4.15},{"date":"2019-01-16","close":4.2},{"date":"2019-01-17","close":4.2},{"date":"2019-01-18","close":4.18},{"date":"2019-01-22","close":4.11},{"date":"2019-01-23","close":3.86},{"date":"2019-01-24","close":3.68},{"date":"2019-01-25","close":3.83},{"date":"2019-01-28","close":3.56},{"date":"2019-01-29","close":3.69},{"date":"2019-01-30","close":3.5},{"date":"2019-01-31","close":3.48},{"date":"2019-02-01","close":3.75},{"date":"2019-02-04","close":3.69},{"date":"2019-02-05","close":3.75},{"date":"2019-02-06","close":3.7},{"date":"2019-02-07","close":3.58},{"date":"2019-02-08","close":3.61},{"date":"2019-02-11","close":3.48},{"date":"2019-02-12","close":3.37},{"date":"2019-02-13","close":3.41},{"date":"2019-02-14","close":3.37},{"date":"2019-02-15","close":3.42},{"date":"2019-02-19","close":3.35},{"date":"2019-02-20","close":3.48},{"date":"2019-02-21","close":3.56},{"date":"2019-02-22","close":4.24},{"date":"2019-02-25","close":4.2},{"date":"2019-02-26","close":4.13},{"date":"2019-02-27","close":4.12},{"date":"2019-02-28","close":3.94},{"date":"2019-03-01","close":3.56},{"date":"2019-03-04","close":3.85},{"date":"2019-03-05","close":3.82},{"date":"2019-03-06","close":3.66},{"date":"2019-03-07","close":3.86},{"date":"2019-03-08","close":3.79},{"date":"2019-03-11","close":3.79},{"date":"2019-03-12","close":3.94},{"date":"2019-03-13","close":4.07},{"date":"2019-03-14","close":3.77},{"date":"2019-03-15","close":3.94},{"date":"2019-03-18","close":3.91},{"date":"2019-03-19","close":3.9},{"date":"2019-03-20","close":3.77},{"date":"2019-03-21","close":3.7},{"date":"2019-03-22","close":3.54},{"date":"2019-03-25","close":3.35},{"date":"2019-03-26","close":3.31},{"date":"2019-03-27","close":3.24},{"date":"2019-03-28","close":3.28},{"date":"2019-03-29","close":3.3},{"date":"2019-04-01","close":3.35},{"date":"2019-04-02","close":3.4},{"date":"2019-04-03","close":3.21},{"date":"2019-04-04","close":3.15},{"date":"2019-04-05","close":3.2},{"date":"2019-04-08","close":3.27},{"date":"2019-04-09","close":3.22},{"date":"2019-04-10","close":3.15},{"date":"2019-04-11","close":3.09},{"date":"2019-04-12","close":3.22},{"date":"2019-04-15","close":3.2},{"date":"2019-04-16","close":3.22},{"date":"2019-04-17","close":3.23},{"date":"2019-04-18","close":3.26},{"date":"2019-04-22","close":3.25},{"date":"2019-04-23","close":3.28},{"date":"2019-04-24","close":3.11},{"date":"2019-04-25","close":3.26},{"date":"2019-04-26","close":3.23},{"date":"2019-04-29","close":3.25},{"date":"2019-04-30","close":3.22},{"date":"2019-05-01","close":3.16},{"date":"2019-05-02","close":3.11},{"date":"2019-05-03","close":3.23},{"date":"2019-05-06","close":3.15},{"date":"2019-05-07","close":3.15},{"date":"2019-05-08","close":3.2},{"date":"2019-05-09","close":3.17},{"date":"2019-05-10","close":3.39},{"date":"2019-05-13","close":3.42},{"date":"2019-05-14","close":3.67},{"date":"2019-05-15","close":3.95},{"date":"2019-05-16","close":4.06},{"date":"2019-05-17","close":4.38},{"date":"2019-05-20","close":4.6},{"date":"2019-05-21","close":4.35},{"date":"2019-05-22","close":4.32},{"date":"2019-05-23","close":4.37},{"date":"2019-05-24","close":4.47},{"date":"2019-05-28","close":4.41},{"date":"2019-05-29","close":4.48},{"date":"2019-05-30","close":4.83},{"date":"2019-05-31","close":4.7},{"date":"2019-06-03","close":4.67},{"date":"2019-06-04","close":4.7},{"date":"2019-06-05","close":4.41},{"date":"2019-06-06","close":4.13},{"date":"2019-06-07","close":4.13},{"date":"2019-06-10","close":4.23},{"date":"2019-06-11","close":4.11},{"date":"2019-06-12","close":4.03},{"date":"2019-06-13","close":4.14},{"date":"2019-06-14","close":4.07},{"date":"2019-06-17","close":3.92},{"date":"2019-06-18","close":3.95},{"date":"2019-06-19","close":3.86},{"date":"2019-06-20","close":3.82},{"date":"2019-06-21","close":4.0},{"date":"2019-06-24","close":4.05},{"date":"2019-06-25","close":3.98},{"date":"2019-06-26","close":4.0},{"date":"2019-06-27","close":3.95},{"date":"2019-06-28","close":4.03},{"date":"2019-07-01","close":3.98},{"date":"2019-07-02","close":3.88},{"date":"2019-07-03","close":3.89},{"date":"2019-07-05","close":3.85},{"date":"2019-07-08","close":3.88},{"date":"2019-07-09","close":3.85},{"date":"2019-07-10","close":3.92},{"date":"2019-07-11","close":3.98},{"date":"2019-07-12","close":3.98},{"date":"2019-07-15","close":4.0},{"date":"2019-07-16","close":3.93},{"date":"2019-07-17","close":3.74},{"date":"2019-07-18","close":3.57},{"date":"2019-07-19","close":3.6},{"date":"2019-07-22","close":3.63},{"date":"2019-07-23","close":3.63},{"date":"2019-07-24","close":3.6},{"date":"2019-07-25","close":3.63},{"date":"2019-07-26","close":3.62},{"date":"2019-07-29","close":3.48},{"date":"2019-07-30","close":3.52},{"date":"2019-07-31","close":3.62},{"date":"2019-08-01","close":3.53},{"date":"2019-08-02","close":3.61},{"date":"2019-08-05","close":3.5},{"date":"2019-08-06","close":3.52},{"date":"2019-08-07","close":3.65},{"date":"2019-08-08","close":3.61},{"date":"2019-08-09","close":4.09},{"date":"2019-08-12","close":3.88},{"date":"2019-08-13","close":3.98},{"date":"2019-08-14","close":3.8},{"date":"2019-08-15","close":3.8},{"date":"2019-08-16","close":3.83},{"date":"2019-08-19","close":3.75},{"date":"2019-08-20","close":3.71},{"date":"2019-08-21","close":3.66},{"date":"2019-08-22","close":3.76},{"date":"2019-08-23","close":3.8},{"date":"2019-08-26","close":3.7},{"date":"2019-08-27","close":3.48},{"date":"2019-08-28","close":3.62},{"date":"2019-08-29","close":3.59},{"date":"2019-08-30","close":3.59},{"date":"2019-09-03","close":3.45},{"date":"2019-09-04","close":3.48},{"date":"2019-09-05","close":3.48},{"date":"2019-09-06","close":3.64},{"date":"2019-09-09","close":3.48},{"date":"2019-09-10","close":3.59},{"date":"2019-09-11","close":3.57},{"date":"2019-09-12","close":3.79},{"date":"2019-09-13","close":4.35},{"date":"2019-09-16","close":3.86},{"date":"2019-09-17","close":3.95},{"date":"2019-09-18","close":4.01},{"date":"2019-09-19","close":4.0},{"date":"2019-09-20","close":4.03},{"date":"2019-09-23","close":4.09},{"date":"2019-09-24","close":4.0},{"date":"2019-09-25","close":3.92},{"date":"2019-09-26","close":3.75},{"date":"2019-09-27","close":3.8},{"date":"2019-09-30","close":3.68},{"date":"2019-10-01","close":4.03},{"date":"2019-10-02","close":3.92},{"date":"2019-10-03","close":3.89},{"date":"2019-10-04","close":3.93},{"date":"2019-10-07","close":4.06},{"date":"2019-10-08","close":3.93},{"date":"2019-10-09","close":3.88},{"date":"2019-10-10","close":4.03},{"date":"2019-10-11","close":3.94},{"date":"2019-10-14","close":3.86},{"date":"2019-10-15","close":3.81},{"date":"2019-10-16","close":3.88},{"date":"2019-10-17","close":3.77},{"date":"2019-10-18","close":3.79},{"date":"2019-10-21","close":3.78},{"date":"2019-10-22","close":3.73},{"date":"2019-10-23","close":3.69},{"date":"2019-10-24","close":3.71},{"date":"2019-10-25","close":3.7},{"date":"2019-10-28","close":3.62},{"date":"2019-10-29","close":3.87},{"date":"2019-10-30","close":3.9},{"date":"2019-10-31","close":3.88},{"date":"2019-11-01","close":3.91},{"date":"2019-11-04","close":3.92},{"date":"2019-11-05","close":3.92},{"date":"2019-11-06","close":3.89},{"date":"2019-11-07","close":4.0},{"date":"2019-11-08","close":3.83},{"date":"2019-11-11","close":3.9},{"date":"2019-11-12","close":3.74},{"date":"2019-11-13","close":3.7},{"date":"2019-11-14","close":3.66},{"date":"2019-11-15","close":3.78},{"date":"2019-11-18","close":3.65},{"date":"2019-11-19","close":3.53},{"date":"2019-11-20","close":3.52},{"date":"2019-11-21","close":3.38},{"date":"2019-11-22","close":3.31},{"date":"2019-11-25","close":3.5},{"date":"2019-11-26","close":3.42},{"date":"2019-11-27","close":3.36},{"date":"2019-11-29","close":3.42},{"date":"2019-12-02","close":3.39},{"date":"2019-12-03","close":3.23},{"date":"2019-12-04","close":3.19},{"date":"2019-12-05","close":3.09},{"date":"2019-12-06","close":3.04},{"date":"2019-12-09","close":3.12},{"date":"2019-12-10","close":3.04},{"date":"2019-12-11","close":2.95},{"date":"2019-12-12","close":3.01},{"date":"2019-12-13","close":2.95},{"date":"2019-12-16","close":2.98},{"date":"2019-12-17","close":3.01},{"date":"2019-12-18","close":3.03},{"date":"2019-12-19","close":3.07},{"date":"2019-12-20","close":3.06},{"date":"2019-12-23","close":3.02},{"date":"2019-12-24","close":3.0},{"date":"2019-12-26","close":3.04},{"date":"2019-12-27","close":2.95},{"date":"2019-12-30","close":2.96},{"date":"2019-12-31","close":3.01},{"date":"2020-01-02","close":3.07},{"date":"2020-01-03","close":3.05},{"date":"2020-01-06","close":3.04},{"date":"2020-01-07","close":3.02},{"date":"2020-01-08","close":3.05},{"date":"2020-01-09","close":3.08},{"date":"2020-01-10","close":2.9},{"date":"2020-01-13","close":2.99},{"date":"2020-01-14","close":2.94},{"date":"2020-01-15","close":2.92},{"date":"2020-01-16","close":2.9},{"date":"2020-01-17","close":3.04},{"date":"2020-01-21","close":2.97},{"date":"2020-01-22","close":2.99},{"date":"2020-01-23","close":2.88},{"date":"2020-01-24","close":3.01},{"date":"2020-01-27","close":3.0},{"date":"2020-01-28","close":2.99},{"date":"2020-01-29","close":2.89},{"date":"2020-01-30","close":2.85},{"date":"2020-01-31","close":2.9},{"date":"2020-02-03","close":2.88},{"date":"2020-02-04","close":2.81},{"date":"2020-02-05","close":2.84},{"date":"2020-02-06","close":2.82},{"date":"2020-02-07","close":2.86},{"date":"2020-02-10","close":2.94},{"date":"2020-02-11","close":2.92},{"date":"2020-02-12","close":2.93},{"date":"2020-02-13","close":2.93},{"date":"2020-02-14","close":3.03},{"date":"2020-02-18","close":2.98},{"date":"2020-02-19","close":3.03},{"date":"2020-02-20","close":3.0},{"date":"2020-02-21","close":2.94},{"date":"2020-02-24","close":2.78},{"date":"2020-02-25","close":2.65},{"date":"2020-02-26","close":2.67},{"date":"2020-02-27","close":2.75},{"date":"2020-02-28","close":2.73},{"date":"2020-03-02","close":2.77},{"date":"2020-03-03","close":2.78},{"date":"2020-03-04","close":2.71},{"date":"2020-03-05","close":2.6},{"date":"2020-03-06","close":2.66},{"date":"2020-03-09","close":2.47},{"date":"2020-03-10","close":2.54},{"date":"2020-03-11","close":2.36},{"date":"2020-03-12","close":3.2},{"date":"2020-03-13","close":2.85},{"date":"2020-03-16","close":2.15},{"date":"2020-03-17","close":2.46},{"date":"2020-03-18","close":2.21},{"date":"2020-03-19","close":2.17},{"date":"2020-03-20","close":1.94},{"date":"2020-03-23","close":1.99},{"date":"2020-03-24","close":2.42},{"date":"2020-03-25","close":2.29},{"date":"2020-03-26","close":2.65},{"date":"2020-03-27","close":2.62},{"date":"2020-03-30","close":2.4},{"date":"2020-03-31","close":2.5},{"date":"2020-04-01","close":2.41},{"date":"2020-04-02","close":3.25},{"date":"2020-04-03","close":2.85},{"date":"2020-04-06","close":2.59},{"date":"2020-04-07","close":2.81},{"date":"2020-04-08","close":2.86},{"date":"2020-04-09","close":2.88},{"date":"2020-04-13","close":2.94},{"date":"2020-04-14","close":2.98},{"date":"2020-04-15","close":2.98},{"date":"2020-04-16","close":3.01},{"date":"2020-04-17","close":3.17},{"date":"2020-04-20","close":3.18},{"date":"2020-04-21","close":3.36},{"date":"2020-04-22","close":3.56},{"date":"2020-04-23","close":3.78},{"date":"2020-04-24","close":3.98},{"date":"2020-04-27","close":4.32},{"date":"2020-04-28","close":3.6},{"date":"2020-04-29","close":3.73},{"date":"2020-04-30","close":3.74},{"date":"2020-05-01","close":3.31},{"date":"2020-05-04","close":3.52},{"date":"2020-05-05","close":3.26},{"date":"2020-05-06","close":3.19},{"date":"2020-05-07","close":3.08},{"date":"2020-05-08","close":3.05},{"date":"2020-05-11","close":3.05},{"date":"2020-05-12","close":3.31},{"date":"2020-05-13","close":3.34},{"date":"2020-05-14","close":3.2},{"date":"2020-05-15","close":3.13},{"date":"2020-05-18","close":3.13},{"date":"2020-05-19","close":3.06},{"date":"2020-05-20","close":3.04},{"date":"2020-05-21","close":3.19},{"date":"2020-05-22","close":3.28},{"date":"2020-05-26","close":3.23},{"date":"2020-05-27","close":3.32},{"date":"2020-05-28","close":3.22},{"date":"2020-05-29","close":3.29},{"date":"2020-06-01","close":3.19},{"date":"2020-06-02","close":3.23},{"date":"2020-06-03","close":3.17},{"date":"2020-06-04","close":3.19},{"date":"2020-06-05","close":3.07},{"date":"2020-06-08","close":3.1},{"date":"2020-06-09","close":3.18},{"date":"2020-06-10","close":3.19},{"date":"2020-06-11","close":3.19},{"date":"2020-06-12","close":3.17},{"date":"2020-06-15","close":3.33},{"date":"2020-06-16","close":3.47},{"date":"2020-06-17","close":3.71},{"date":"2020-06-18","close":3.8},{"date":"2020-06-19","close":3.26},{"date":"2020-06-22","close":3.21},{"date":"2020-06-23","close":3.02},{"date":"2020-06-24","close":2.96},{"date":"2020-06-25","close":2.89},{"date":"2020-06-26","close":3.06},{"date":"2020-06-29","close":2.87},{"date":"2020-06-30","close":3.07},{"date":"2020-07-01","close":2.84},{"date":"2020-07-02","close":3.09},{"date":"2020-07-06","close":3.16},{"date":"2020-07-07","close":3.02},{"date":"2020-07-08","close":3.15},{"date":"2020-07-09","close":2.99},{"date":"2020-07-10","close":3.03},{"date":"2020-07-13","close":2.8},{"date":"2020-07-14","close":2.89},{"date":"2020-07-15","close":3.09},{"date":"2020-07-16","close":3.0},{"date":"2020-07-17","close":3.0},{"date":"2020-07-20","close":2.86},{"date":"2020-07-21","close":2.95},{"date":"2020-07-22","close":2.85},{"date":"2020-07-23","close":2.84},{"date":"2020-07-24","close":2.89},{"date":"2020-07-27","close":2.9},{"date":"2020-07-28","close":2.91},{"date":"2020-07-29","close":2.89},{"date":"2020-07-30","close":2.96},{"date":"2020-07-31","close":2.93},{"date":"2020-08-03","close":2.87},{"date":"2020-08-04","close":2.88},{"date":"2020-08-05","close":2.92},{"date":"2020-08-06","close":2.99},{"date":"2020-08-07","close":2.95},{"date":"2020-08-10","close":3.0},{"date":"2020-08-11","close":3.17},{"date":"2020-08-12","close":2.98},{"date":"2020-08-13","close":3.07},{"date":"2020-08-14","close":3.2},{"date":"2020-08-17","close":3.47},{"date":"2020-08-18","close":4.25},{"date":"2020-08-19","close":3.9},{"date":"2020-08-20","close":3.9},{"date":"2020-08-21","close":3.81},{"date":"2020-08-24","close":3.45},{"date":"2020-08-25","close":3.44},{"date":"2020-08-26","close":3.17},{"date":"2020-08-27","close":3.33},{"date":"2020-08-28","close":3.51},{"date":"2020-08-31","close":3.46},{"date":"2020-09-01","close":3.68},{"date":"2020-09-02","close":3.52},{"date":"2020-09-03","close":3.63},{"date":"2020-09-04","close":3.59},{"date":"2020-09-08","close":3.47},{"date":"2020-09-09","close":3.44},{"date":"2020-09-10","close":3.33},{"date":"2020-09-11","close":3.35},{"date":"2020-09-14","close":3.32},{"date":"2020-09-15","close":3.26},{"date":"2020-09-16","close":3.26},{"date":"2020-09-17","close":3.26},{"date":"2020-09-18","close":3.17},{"date":"2020-09-21","close":2.98},{"date":"2020-09-22","close":3.13},{"date":"2020-09-23","close":3.15},{"date":"2020-09-24","close":3.38},{"date":"2020-09-25","close":3.54},{"date":"2020-09-28","close":3.48},{"date":"2020-09-29","close":3.49},{"date":"2020-09-30","close":3.29},{"date":"2020-10-01","close":3.36},{"date":"2020-10-02","close":3.63},{"date":"2020-10-05","close":3.7},{"date":"2020-10-06","close":3.52},{"date":"2020-10-07","close":3.84},{"date":"2020-10-08","close":3.76},{"date":"2020-10-09","close":3.62},{"date":"2020-10-12","close":3.61},{"date":"2020-10-13","close":3.81},{"date":"2020-10-14","close":4.19},{"date":"2020-10-15","close":4.47},{"date":"2020-10-16","close":4.5},{"date":"2020-10-19","close":4.48},{"date":"2020-10-20","close":4.3},{"date":"2020-10-21","close":4.42},{"date":"2020-10-22","close":4.45},{"date":"2020-10-23","close":4.91},{"date":"2020-10-26","close":4.88},{"date":"2020-10-27","close":4.89},{"date":"2020-10-28","close":4.4},{"date":"2020-10-29","close":4.5},{"date":"2020-10-30","close":4.35},{"date":"2020-11-02","close":4.02},{"date":"2020-11-03","close":4.03},{"date":"2020-11-04","close":3.85},{"date":"2020-11-05","close":4.19},{"date":"2020-11-06","close":3.96},{"date":"2020-11-09","close":3.97},{"date":"2020-11-10","close":4.16},{"date":"2020-11-11","close":4.05},{"date":"2020-11-12","close":4.09},{"date":"2020-11-13","close":4.05},{"date":"2020-11-16","close":4.23},{"date":"2020-11-17","close":4.04},{"date":"2020-11-18","close":4.12},{"date":"2020-11-19","close":4.13},{"date":"2020-11-20","close":4.04},{"date":"2020-11-23","close":4.02},{"date":"2020-11-24","close":4.29},{"date":"2020-11-25","close":4.36},{"date":"2020-11-27","close":4.31},{"date":"2020-11-30","close":4.25},{"date":"2020-12-01","close":4.1},{"date":"2020-12-02","close":4.19},{"date":"2020-12-03","close":4.36},{"date":"2020-12-04","close":4.67},{"date":"2020-12-07","close":5.46},{"date":"2020-12-08","close":5.92},{"date":"2020-12-09","close":6.21},{"date":"2020-12-10","close":6.11},{"date":"2020-12-11","close":5.78},{"date":"2020-12-14","close":5.6},{"date":"2020-12-15","close":5.69},{"date":"2020-12-16","close":5.33},{"date":"2020-12-17","close":6.37},{"date":"2020-12-18","close":5.83},{"date":"2020-12-21","close":5.99},{"date":"2020-12-22","close":5.89},{"date":"2020-12-23","close":5.96},{"date":"2020-12-24","close":5.82},{"date":"2020-12-28","close":5.69},{"date":"2020-12-29","close":5.55},{"date":"2020-12-30","close":5.48},{"date":"2020-12-31","close":5.48},{"date":"2021-01-04","close":5.65},{"date":"2021-01-05","close":5.97},{"date":"2021-01-06","close":6.51},{"date":"2021-01-07","close":7.2},{"date":"2021-01-08","close":7.11},{"date":"2021-01-11","close":7.34},{"date":"2021-01-12","close":7.37},{"date":"2021-01-13","close":6.82},{"date":"2021-01-14","close":7.18},{"date":"2021-01-15","close":6.81},{"date":"2021-01-19","close":6.91},{"date":"2021-01-20","close":6.85},{"date":"2021-01-21","close":6.88},{"date":"2021-01-22","close":6.92},{"date":"2021-01-25","close":6.64},{"date":"2021-01-26","close":6.65},{"date":"2021-01-27","close":6.26},{"date":"2021-01-28","close":6.51},{"date":"2021-01-29","close":6.48},{"date":"2021-02-01","close":6.66},{"date":"2021-02-02","close":6.89},{"date":"2021-02-03","close":7.25},{"date":"2021-02-04","close":7.36},{"date":"2021-02-05","close":7.99},{"date":"2021-02-08","close":8.68},{"date":"2021-02-09","close":8.49},{"date":"2021-02-10","close":7.98},{"date":"2021-02-11","close":7.54},{"date":"2021-02-12","close":8.11},{"date":"2021-02-16","close":8.53},{"date":"2021-02-17","close":8.08},{"date":"2021-02-18","close":7.7},{"date":"2021-02-19","close":8.02},{"date":"2021-02-22","close":8.0},{"date":"2021-02-23","close":7.72},{"date":"2021-02-24","close":7.69},{"date":"2021-02-25","close":7.88},{"date":"2021-02-26","close":7.64},{"date":"2021-03-01","close":8.03},{"date":"2021-03-02","close":8.1},{"date":"2021-03-03","close":8.36},{"date":"2021-03-04","close":7.46},{"date":"2021-03-05","close":6.94},{"date":"2021-03-08","close":7.36},{"date":"2021-03-09","close":7.68},{"date":"2021-03-10","close":7.5},{"date":"2021-03-11","close":7.94},{"date":"2021-03-12","close":8.2},{"date":"2021-03-15","close":8.0},{"date":"2021-03-16","close":7.55},{"date":"2021-03-17","close":7.85},{"date":"2021-03-18","close":7.44},{"date":"2021-03-19","close":7.54},{"date":"2021-03-22","close":7.29},{"date":"2021-03-23","close":6.8},{"date":"2021-03-24","close":6.61},{"date":"2021-03-25","close":6.8},{"date":"2021-03-26","close":6.98},{"date":"2021-03-29","close":6.68},{"date":"2021-03-30","close":6.72},{"date":"2021-03-31","close":6.75},{"date":"2021-04-01","close":7.7},{"date":"2021-04-05","close":7.5},{"date":"2021-04-06","close":7.28},{"date":"2021-04-07","close":7.3},{"date":"2021-04-08","close":7.25},{"date":"2021-04-09","close":7.16},{"date":"2021-04-12","close":6.9},{"date":"2021-04-13","close":6.76},{"date":"2021-04-14","close":6.93},{"date":"2021-04-15","close":6.86},{"date":"2021-04-16","close":6.92},{"date":"2021-04-19","close":6.95},{"date":"2021-04-20","close":6.74},{"date":"2021-04-21","close":6.73},{"date":"2021-04-22","close":6.69},{"date":"2021-04-23","close":6.95},{"date":"2021-04-26","close":7.07},{"date":"2021-04-27","close":7.01},{"date":"2021-04-28","close":7.02},{"date":"2021-04-29","close":6.8},{"date":"2021-04-30","close":7.57},{"date":"2021-05-03","close":7.53},{"date":"2021-05-04","close":7.5},{"date":"2021-05-05","close":7.95},{"date":"2021-05-06","close":8.15},{"date":"2021-05-07","close":7.26},{"date":"2021-05-10","close":6.56},{"date":"2021-05-11","close":6.29},{"date":"2021-05-12","close":5.78},{"date":"2021-05-13","close":5.74},{"date":"2021-05-14","close":6.48},{"date":"2021-05-17","close":7.0},{"date":"2021-05-18","close":7.14},{"date":"2021-05-19","close":6.72},{"date":"2021-05-20","close":6.88},{"date":"2021-05-21","close":6.98},{"date":"2021-05-24","close":6.94},{"date":"2021-05-25","close":6.52},{"date":"2021-05-26","close":6.72},{"date":"2021-05-27","close":6.83},{"date":"2021-05-28","close":7.03},{"date":"2021-06-01","close":7.11},{"date":"2021-06-02","close":6.93},{"date":"2021-06-03","close":6.83},{"date":"2021-06-04","close":6.52},{"date":"2021-06-07","close":6.24},{"date":"2021-06-08","close":6.54},{"date":"2021-06-09","close":6.77},{"date":"2021-06-10","close":6.71},{"date":"2021-06-11","close":6.71},{"date":"2021-06-14","close":6.56},{"date":"2021-06-15","close":6.47},{"date":"2021-06-16","close":6.43},{"date":"2021-06-17","close":6.36},{"date":"2021-06-18","close":5.95},{"date":"2021-06-21","close":6.05},{"date":"2021-06-22","close":5.97},{"date":"2021-06-23","close":6.17},{"date":"2021-06-24","close":6.14},{"date":"2021-06-25","close":6.13},{"date":"2021-06-28","close":6.15},{"date":"2021-06-29","close":6.09},{"date":"2021-06-30","close":6.07},{"date":"2021-07-01","close":6.13},{"date":"2021-07-02","close":6.12},{"date":"2021-07-06","close":6.07},{"date":"2021-07-07","close":6.11},{"date":"2021-07-08","close":6.01},{"date":"2021-07-09","close":6.2},{"date":"2021-07-12","close":6.2},{"date":"2021-07-13","close":6.06},{"date":"2021-07-14","close":6.0},{"date":"2021-07-15","close":6.05},{"date":"2021-07-16","close":6.0},{"date":"2021-07-19","close":6.15},{"date":"2021-07-20","close":6.33},{"date":"2021-07-21","close":6.07},{"date":"2021-07-22","close":6.19},{"date":"2021-07-23","close":6.06},{"date":"2021-07-26","close":6.01},{"date":"2021-07-27","close":5.95},{"date":"2021-07-28","close":5.97},{"date":"2021-07-29","close":6.19},{"date":"2021-07-30","close":6.23},{"date":"2021-08-02","close":6.32},{"date":"2021-08-03","close":6.2},{"date":"2021-08-04","close":5.98},{"date":"2021-08-05","close":6.03},{"date":"2021-08-06","close":6.16},{"date":"2021-08-09","close":6.22},{"date":"2021-08-10","close":5.6},{"date":"2021-08-11","close":5.53},{"date":"2021-08-12","close":5.32},{"date":"2021-08-13","close":4.83},{"date":"2021-08-16","close":4.46},{"date":"2021-08-17","close":4.19},{"date":"2021-08-18","close":4.36},{"date":"2021-08-19","close":4.54},{"date":"2021-08-20","close":4.91},{"date":"2021-08-23","close":5.01},{"date":"2021-08-24","close":5.02},{"date":"2021-08-25","close":5.0},{"date":"2021-08-26","close":4.67},{"date":"2021-08-27","close":4.75},{"date":"2021-08-30","close":4.82},{"date":"2021-08-31","close":4.8},{"date":"2021-09-01","close":4.84},{"date":"2021-09-02","close":4.73},{"date":"2021-09-03","close":4.63},{"date":"2021-09-07","close":4.54},{"date":"2021-09-08","close":4.5},{"date":"2021-09-09","close":4.65},{"date":"2021-09-10","close":4.54},{"date":"2021-09-13","close":4.68},{"date":"2021-09-14","close":4.59},{"date":"2021-09-15","close":4.64},{"date":"2021-09-16","close":4.85},{"date":"2021-09-17","close":4.88},{"date":"2021-09-20","close":4.85},{"date":"2021-09-21","close":4.79},{"date":"2021-09-22","close":4.63},{"date":"2021-09-23","close":4.83},{"date":"2021-09-24","close":4.83},{"date":"2021-09-27","close":4.82},{"date":"2021-09-28","close":4.82},{"date":"2021-09-29","close":4.77},{"date":"2021-09-30","close":4.7},{"date":"2021-10-01","close":4.79},{"date":"2021-10-04","close":4.82},{"date":"2021-10-05","close":4.82},{"date":"2021-10-06","close":4.76},{"date":"2021-10-07","close":4.7},{"date":"2021-10-08","close":4.65},{"date":"2021-10-11","close":4.47},{"date":"2021-10-12","close":4.44},{"date":"2021-10-13","close":4.43},{"date":"2021-10-14","close":4.53},{"date":"2021-10-15","close":4.69},{"date":"2021-10-18","close":4.66},{"date":"2021-10-19","close":4.66},{"date":"2021-10-20","close":4.69},{"date":"2021-10-21","close":4.78},{"date":"2021-10-22","close":4.76},{"date":"2021-10-25","close":4.86},{"date":"2021-10-26","close":4.94},{"date":"2021-10-27","close":5.08},{"date":"2021-10-28","close":5.68},{"date":"2021-10-29","close":5.62},{"date":"2021-11-01","close":5.44},{"date":"2021-11-02","close":5.31},{"date":"2021-11-03","close":5.39},{"date":"2021-11-04","close":5.05},{"date":"2021-11-05","close":5.02},{"date":"2021-11-08","close":5.06},{"date":"2021-11-09","close":5.07},{"date":"2021-11-10","close":5.05},{"date":"2021-11-11","close":5.06},{"date":"2021-11-12","close":5.15},{"date":"2021-11-15","close":5.1},{"date":"2021-11-16","close":5.05},{"date":"2021-11-17","close":5.05},{"date":"2021-11-18","close":5.05},{"date":"2021-11-19","close":4.99},{"date":"2021-11-22","close":5.09},{"date":"2021-11-23","close":5.06},{"date":"2021-11-24","close":5.05},{"date":"2021-11-26","close":4.98},{"date":"2021-11-29","close":5.0},{"date":"2021-11-30","close":5.02},{"date":"2021-12-01","close":5.0},{"date":"2021-12-02","close":5.08},{"date":"2021-12-03","close":5.09},{"date":"2021-12-06","close":5.05},{"date":"2021-12-07","close":5.05},{"date":"2021-12-08","close":5.06},{"date":"2021-12-09","close":5.05},{"date":"2021-12-10","close":5.06},{"date":"2021-12-13","close":4.65},{"date":"2021-12-14","close":4.76},{"date":"2021-12-15","close":4.75},{"date":"2021-12-16","close":4.77},{"date":"2021-12-17","close":4.77},{"date":"2021-12-20","close":4.37},{"date":"2021-12-21","close":4.64},{"date":"2021-12-22","close":4.64},{"date":"2021-12-23","close":4.65},{"date":"2021-12-27","close":4.7},{"date":"2021-12-28","close":4.71},{"date":"2021-12-29","close":4.7},{"date":"2021-12-30","close":4.78},{"date":"2021-12-31","close":5.0},{"date":"2022-01-03","close":5.1},{"date":"2022-01-04","close":5.28},{"date":"2022-01-05","close":5.5},{"date":"2022-01-06","close":5.5},{"date":"2022-01-07","close":5.59},{"date":"2022-01-10","close":5.65},{"date":"2022-01-11","close":5.63},{"date":"2022-01-12","close":5.65},{"date":"2022-01-13","close":5.81},{"date":"2022-01-14","close":5.71},{"date":"2022-01-18","close":5.52},{"date":"2022-01-19","close":5.6},{"date":"2022-01-20","close":5.66},{"date":"2022-01-21","close":5.44},{"date":"2022-01-24","close":5.39},{"date":"2022-01-25","close":5.36},{"date":"2022-01-26","close":5.35},{"date":"2022-01-27","close":5.4},{"date":"2022-01-28","close":5.48},{"date":"2022-01-31","close":5.71},{"date":"2022-02-01","close":5.86},{"date":"2022-02-02","close":5.91},{"date":"2022-02-03","close":5.86},{"date":"2022-02-04","close":5.87},{"date":"2022-02-07","close":6.05},{"date":"2022-02-08","close":6.08},{"date":"2022-02-09","close":6.2},{"date":"2022-02-10","close":6.0},{"date":"2022-02-11","close":6.05},{"date":"2022-02-14","close":6.0},{"date":"2022-02-15","close":6.05},{"date":"2022-02-16","close":6.18},{"date":"2022-02-17","close":6.05},{"date":"2022-02-18","close":6.07},{"date":"2022-02-22","close":6.15},{"date":"2022-02-23","close":6.3},{"date":"2022-02-24","close":6.46},{"date":"2022-02-25","close":6.4},{"date":"2022-02-28","close":6.06},{"date":"2022-03-01","close":6.06},{"date":"2022-03-02","close":6.24},{"date":"2022-03-03","close":6.34},{"date":"2022-03-04","close":6.48},{"date":"2022-03-07","close":6.4},{"date":"2022-03-08","close":6.4},{"date":"2022-03-09","close":6.55},{"date":"2022-03-10","close":6.57},{"date":"2022-03-11","close":6.56},{"date":"2022-03-14","close":6.4},{"date":"2022-03-15","close":6.4},{"date":"2022-03-16","close":6.4},{"date":"2022-03-17","close":6.4},{"date":"2022-03-18","close":6.46},{"date":"2022-03-21","close":6.45},{"date":"2022-03-22","close":6.4},{"date":"2022-03-23","close":6.4},{"date":"2022-03-24","close":6.4},{"date":"2022-03-25","close":6.4},{"date":"2022-03-28","close":6.4},{"date":"2022-03-29","close":6.4},{"date":"2022-03-30","close":6.34},{"date":"2022-03-31","close":6.31},{"date":"2022-04-01","close":6.31},{"date":"2022-04-04","close":6.31},{"date":"2022-04-05","close":5.82},{"date":"2022-04-06","close":5.21},{"date":"2022-04-07","close":5.29},{"date":"2022-04-08","close":5.34},{"date":"2022-04-11","close":5.35},{"date":"2022-04-12","close":5.45},{"date":"2022-04-13","close":5.55},{"date":"2022-04-14","close":5.5},{"date":"2022-04-18","close":5.5},{"date":"2022-04-19","close":5.63},{"date":"2022-04-20","close":5.61},{"date":"2022-04-21","close":5.5},{"date":"2022-04-22","close":5.46},{"date":"2022-04-25","close":5.5},{"date":"2022-04-26","close":5.5},{"date":"2022-04-27","close":5.5},{"date":"2022-04-28","close":5.5},{"date":"2022-04-29","close":5.61},{"date":"2022-05-02","close":5.5},{"date":"2022-05-03","close":5.51},{"date":"2022-05-04","close":5.5},{"date":"2022-05-05","close":5.5},{"date":"2022-05-06","close":5.5},{"date":"2022-05-09","close":5.55},{"date":"2022-05-10","close":5.21},{"date":"2022-05-11","close":5.17},{"date":"2022-05-12","close":4.75},{"date":"2022-05-13","close":4.59},{"date":"2022-05-16","close":4.59},{"date":"2022-05-17","close":4.7},{"date":"2022-05-18","close":4.51},{"date":"2022-05-19","close":4.64},{"date":"2022-05-20","close":4.47},{"date":"2022-05-23","close":4.47},{"date":"2022-05-24","close":4.47},{"date":"2022-05-25","close":4.52},{"date":"2022-05-26","close":4.41},{"date":"2022-05-27","close":4.43},{"date":"2022-05-31","close":4.29},{"date":"2022-06-01","close":4.36},{"date":"2022-06-02","close":4.43},{"date":"2022-06-03","close":4.44},{"date":"2022-06-06","close":4.55},{"date":"2022-06-07","close":4.53},{"date":"2022-06-08","close":4.3},{"date":"2022-06-09","close":4.01},{"date":"2022-06-10","close":3.9},{"date":"2022-06-13","close":3.51},{"date":"2022-06-14","close":3.48},{"date":"2022-06-15","close":3.5},{"date":"2022-06-16","close":3.5},{"date":"2022-06-17","close":3.56},{"date":"2022-06-21","close":3.65},{"date":"2022-06-22","close":3.79},{"date":"2022-06-23","close":3.75},{"date":"2022-06-24","close":3.75},{"date":"2022-06-27","close":3.76},{"date":"2022-06-28","close":3.76},{"date":"2022-06-29","close":3.78},{"date":"2022-06-30","close":3.87},{"date":"2022-07-01","close":3.9},{"date":"2022-07-05","close":3.92},{"date":"2022-07-06","close":3.96},{"date":"2022-07-07","close":3.95},{"date":"2022-07-08","close":3.95},{"date":"2022-07-11","close":3.95},{"date":"2022-07-12","close":3.85},{"date":"2022-07-13","close":3.86},{"date":"2022-07-14","close":3.99},{"date":"2022-07-15","close":4.15},{"date":"2022-07-18","close":4.24},{"date":"2022-07-19","close":4.3},{"date":"2022-07-20","close":4.43},{"date":"2022-07-21","close":4.22},{"date":"2022-07-22","close":4.3},{"date":"2022-07-25","close":4.14},{"date":"2022-07-26","close":4.04},{"date":"2022-07-27","close":4.17},{"date":"2022-07-28","close":4.13},{"date":"2022-07-29","close":4.4},{"date":"2022-08-01","close":4.56},{"date":"2022-08-02","close":4.48},{"date":"2022-08-03","close":4.5},{"date":"2022-08-04","close":4.43},{"date":"2022-08-05","close":4.61},{"date":"2022-08-08","close":4.76},{"date":"2022-08-09","close":4.66},{"date":"2022-08-10","close":4.45},{"date":"2022-08-11","close":4.38},{"date":"2022-08-12","close":4.01},{"date":"2022-08-15","close":4.05},{"date":"2022-08-16","close":4.05},{"date":"2022-08-17","close":4.05},{"date":"2022-08-18","close":4.05},{"date":"2022-08-19","close":4.05},{"date":"2022-08-22","close":4.03},{"date":"2022-08-23","close":4.0},{"date":"2022-08-24","close":4.01},{"date":"2022-08-25","close":4.05},{"date":"2022-08-26","close":4.03},{"date":"2022-08-29","close":4.02},{"date":"2022-08-30","close":4.15},{"date":"2022-08-31","close":4.27},{"date":"2022-09-01","close":4.05},{"date":"2022-09-02","close":4.1},{"date":"2022-09-06","close":4.05},{"date":"2022-09-07","close":4.05},{"date":"2022-09-08","close":4.08},{"date":"2022-09-09","close":4.05},{"date":"2022-09-12","close":4.01},{"date":"2022-09-13","close":4.05},{"date":"2022-09-14","close":4.05},{"date":"2022-09-15","close":4.07},{"date":"2022-09-16","close":4.04},{"date":"2022-09-19","close":4.12},{"date":"2022-09-20","close":4.14},{"date":"2022-09-21","close":4.09},{"date":"2022-09-22","close":3.86},{"date":"2022-09-23","close":3.63},{"date":"2022-09-26","close":3.45},{"date":"2022-09-27","close":3.55},{"date":"2022-09-28","close":3.5},{"date":"2022-09-29","close":3.49},{"date":"2022-09-30","close":3.68},{"date":"2022-10-03","close":3.82},{"date":"2022-10-04","close":3.89},{"date":"2022-10-05","close":3.88},{"date":"2022-10-06","close":3.8},{"date":"2022-10-07","close":3.83},{"date":"2022-10-10","close":3.52},{"date":"2022-10-11","close":3.35},{"date":"2022-10-12","close":3.39},{"date":"2022-10-13","close":3.21},{"date":"2022-10-14","close":3.28},{"date":"2022-10-17","close":3.29},{"date":"2022-10-18","close":3.47},{"date":"2022-10-19","close":3.07},{"date":"2022-10-20","close":2.91},{"date":"2022-10-21","close":3.04},{"date":"2022-10-24","close":3.41},{"date":"2022-10-25","close":3.54},{"date":"2022-10-26","close":3.35},{"date":"2022-10-27","close":3.26},{"date":"2022-10-28","close":3.06},{"date":"2022-10-31","close":3.05},{"date":"2022-11-01","close":2.99},{"date":"2022-11-02","close":2.99},{"date":"2022-11-03","close":3.05},{"date":"2022-11-04","close":3.12},{"date":"2022-11-07","close":3.18},{"date":"2022-11-08","close":3.45},{"date":"2022-11-09","close":3.48},{"date":"2022-11-10","close":3.4},{"date":"2022-11-11","close":3.36},{"date":"2022-11-14","close":3.14},{"date":"2022-11-15","close":3.04},{"date":"2022-11-16","close":2.93},{"date":"2022-11-17","close":2.87},{"date":"2022-11-18","close":2.88},{"date":"2022-11-21","close":2.75},{"date":"2022-11-22","close":2.86},{"date":"2022-11-23","close":2.91},{"date":"2022-11-25","close":3.4},{"date":"2022-11-28","close":3.22},{"date":"2022-11-29","close":3.19},{"date":"2022-11-30","close":3.03},{"date":"2022-12-01","close":3.02},{"date":"2022-12-02","close":3.04},{"date":"2022-12-05","close":3.06},{"date":"2022-12-06","close":2.99},{"date":"2022-12-07","close":2.97},{"date":"2022-12-08","close":2.97},{"date":"2022-12-09","close":2.91},{"date":"2022-12-12","close":2.9},{"date":"2022-12-13","close":2.87},{"date":"2022-12-14","close":2.8},{"date":"2022-12-15","close":2.58},{"date":"2022-12-16","close":2.5},{"date":"2022-12-19","close":2.46},{"date":"2022-12-20","close":2.47},{"date":"2022-12-21","close":2.44},{"date":"2022-12-22","close":2.64},{"date":"2022-12-23","close":2.68},{"date":"2022-12-27","close":2.63},{"date":"2022-12-28","close":2.51},{"date":"2022-12-29","close":2.43},{"date":"2022-12-30","close":2.51},{"date":"2023-01-03","close":2.64},{"date":"2023-01-04","close":2.65},{"date":"2023-01-05","close":2.77},{"date":"2023-01-06","close":2.81},{"date":"2023-01-09","close":2.85},{"date":"2023-01-10","close":3.0},{"date":"2023-01-11","close":3.25},{"date":"2023-01-12","close":3.35},{"date":"2023-01-13","close":3.35},{"date":"2023-01-17","close":3.19},{"date":"2023-01-18","close":3.23},{"date":"2023-01-19","close":3.15},{"date":"2023-01-20","close":3.13},{"date":"2023-01-23","close":3.13},{"date":"2023-01-24","close":3.2},{"date":"2023-01-25","close":3.12},{"date":"2023-01-26","close":3.2},{"date":"2023-01-27","close":3.28},{"date":"2023-01-30","close":3.32},{"date":"2023-01-31","close":3.28},{"date":"2023-02-01","close":3.29},{"date":"2023-02-02","close":3.25},{"date":"2023-02-03","close":3.21},{"date":"2023-02-06","close":3.34},{"date":"2023-02-07","close":3.29},{"date":"2023-02-08","close":3.25},{"date":"2023-02-09","close":3.23},{"date":"2023-02-10","close":3.14},{"date":"2023-02-13","close":3.13},{"date":"2023-02-14","close":3.15},{"date":"2023-02-15","close":2.93},{"date":"2023-02-16","close":2.91},{"date":"2023-02-17","close":2.8},{"date":"2023-02-21","close":2.54},{"date":"2023-02-22","close":2.76},{"date":"2023-02-23","close":2.88},{"date":"2023-02-24","close":2.92},{"date":"2023-02-27","close":3.0},{"date":"2023-02-28","close":2.92},{"date":"2023-03-01","close":2.71},{"date":"2023-03-02","close":2.74},{"date":"2023-03-03","close":2.75},{"date":"2023-03-06","close":2.66},{"date":"2023-03-07","close":2.67},{"date":"2023-03-08","close":2.62},{"date":"2023-03-09","close":2.6},{"date":"2023-03-10","close":2.36},{"date":"2023-03-13","close":2.53},{"date":"2023-03-14","close":2.64},{"date":"2023-03-15","close":2.47},{"date":"2023-03-16","close":2.4},{"date":"2023-03-17","close":2.42},{"date":"2023-03-20","close":2.42},{"date":"2023-03-21","close":2.37},{"date":"2023-03-22","close":2.19},{"date":"2023-03-23","close":2.25},{"date":"2023-03-24","close":2.18},{"date":"2023-03-27","close":2.43},{"date":"2023-03-28","close":2.42},{"date":"2023-03-29","close":2.62},{"date":"2023-03-30","close":2.45},{"date":"2023-03-31","close":2.45},{"date":"2023-04-03","close":2.93},{"date":"2023-04-04","close":2.79},{"date":"2023-04-05","close":2.7},{"date":"2023-04-06","close":2.78},{"date":"2023-04-10","close":2.74},{"date":"2023-04-11","close":2.69},{"date":"2023-04-12","close":2.81},{"date":"2023-04-13","close":2.98},{"date":"2023-04-14","close":2.92},{"date":"2023-04-17","close":3.05},{"date":"2023-04-18","close":2.85},{"date":"2023-04-19","close":2.8},{"date":"2023-04-20","close":2.93},{"date":"2023-04-21","close":3.03},{"date":"2023-04-24","close":3.13},{"date":"2023-04-25","close":3.03},{"date":"2023-04-26","close":2.83},{"date":"2023-04-27","close":2.87},{"date":"2023-04-28","close":3.02},{"date":"2023-05-01","close":2.95},{"date":"2023-05-02","close":3.0},{"date":"2023-05-03","close":2.99},{"date":"2023-05-04","close":2.99},{"date":"2023-05-05","close":2.98},{"date":"2023-05-08","close":2.91},{"date":"2023-05-09","close":2.94},{"date":"2023-05-10","close":2.78},{"date":"2023-05-11","close":2.82},{"date":"2023-05-12","close":2.72},{"date":"2023-05-15","close":2.73},{"date":"2023-05-16","close":2.65},{"date":"2023-05-17","close":2.76},{"date":"2023-05-18","close":2.79},{"date":"2023-05-19","close":3.1},{"date":"2023-05-22","close":3.18},{"date":"2023-05-23","close":3.21},{"date":"2023-05-24","close":3.28},{"date":"2023-05-25","close":3.18},{"date":"2023-05-26","close":3.16},{"date":"2023-05-30","close":3.12},{"date":"2023-05-31","close":3.07},{"date":"2023-06-01","close":3.08},{"date":"2023-06-02","close":3.17},{"date":"2023-06-05","close":3.11},{"date":"2023-06-06","close":3.14},{"date":"2023-06-07","close":3.29},{"date":"2023-06-08","close":3.25},{"date":"2023-06-09","close":3.19},{"date":"2023-06-12","close":3.08},{"date":"2023-06-13","close":3.01},{"date":"2023-06-14","close":3.0},{"date":"2023-06-15","close":3.03},{"date":"2023-06-16","close":2.99},{"date":"2023-06-20","close":2.97},{"date":"2023-06-21","close":2.96},{"date":"2023-06-22","close":2.95},{"date":"2023-06-23","close":2.92},{"date":"2023-06-26","close":2.86},{"date":"2023-06-27","close":2.9},{"date":"2023-06-28","close":2.85},{"date":"2023-06-29","close":3.02},{"date":"2023-06-30","close":3.18},{"date":"2023-07-03","close":3.19},{"date":"2023-07-05","close":3.11},{"date":"2023-07-06","close":3.07},{"date":"2023-07-07","close":3.19},{"date":"2023-07-10","close":3.2},{"date":"2023-07-11","close":3.35},{"date":"2023-07-12","close":3.35},{"date":"2023-07-13","close":3.43},{"date":"2023-07-14","close":3.62},{"date":"2023-07-17","close":3.68},{"date":"2023-07-18","close":3.79},{"date":"2023-07-19","close":3.84},{"date":"2023-07-20","close":3.91},{"date":"2023-07-21","close":3.84},{"date":"2023-07-24","close":3.87},{"date":"2023-07-25","close":3.53},{"date":"2023-07-26","close":3.77},{"date":"2023-07-27","close":3.55},{"date":"2023-07-28","close":3.71},{"date":"2023-07-31","close":3.62},{"date":"2023-08-01","close":3.85},{"date":"2023-08-02","close":3.79},{"date":"2023-08-03","close":3.94},{"date":"2023-08-04","close":3.88},{"date":"2023-08-07","close":3.53},{"date":"2023-08-08","close":3.61},{"date":"2023-08-09","close":3.74},{"date":"2023-08-10","close":3.18},{"date":"2023-08-11","close":3.15},{"date":"2023-08-14","close":3.3},{"date":"2023-08-15","close":3.22},{"date":"2023-08-16","close":3.21},{"date":"2023-08-17","close":3.18},{"date":"2023-08-18","close":3.14},{"date":"2023-08-21","close":3.05},{"date":"2023-08-22","close":3.0},{"date":"2023-08-23","close":3.06},{"date":"2023-08-24","close":3.2},{"date":"2023-08-25","close":3.53},{"date":"2023-08-28","close":3.35},{"date":"2023-08-29","close":3.21},{"date":"2023-08-30","close":3.22},{"date":"2023-08-31","close":3.22},{"date":"2023-09-01","close":3.33},{"date":"2023-09-05","close":3.18},{"date":"2023-09-06","close":3.15},{"date":"2023-09-07","close":3.23},{"date":"2023-09-08","close":3.23},{"date":"2023-09-11","close":3.1},{"date":"2023-09-12","close":3.07},{"date":"2023-09-13","close":3.04},{"date":"2023-09-14","close":3.12},{"date":"2023-09-15","close":2.87},{"date":"2023-09-18","close":2.8},{"date":"2023-09-19","close":2.86},{"date":"2023-09-20","close":2.8},{"date":"2023-09-21","close":2.81},{"date":"2023-09-22","close":2.79},{"date":"2023-09-25","close":2.81},{"date":"2023-09-26","close":2.83},{"date":"2023-09-27","close":2.76},{"date":"2023-09-28","close":2.68},{"date":"2023-09-29","close":2.63},{"date":"2023-10-02","close":2.62},{"date":"2023-10-03","close":2.46},{"date":"2023-10-04","close":2.47},{"date":"2023-10-05","close":2.59},{"date":"2023-10-06","close":2.7},{"date":"2023-10-09","close":2.86},{"date":"2023-10-10","close":2.76},{"date":"2023-10-11","close":2.82},{"date":"2023-10-12","close":2.88},{"date":"2023-10-13","close":2.59},{"date":"2023-10-16","close":2.69},{"date":"2023-10-17","close":2.67},{"date":"2023-10-18","close":2.6},{"date":"2023-10-19","close":2.52},{"date":"2023-10-20","close":2.59},{"date":"2023-10-23","close":2.55},{"date":"2023-10-24","close":2.6},{"date":"2023-10-25","close":2.64},{"date":"2023-10-26","close":2.64},{"date":"2023-10-27","close":2.74},{"date":"2023-10-30","close":2.63},{"date":"2023-10-31","close":2.65},{"date":"2023-11-01","close":2.66},{"date":"2023-11-02","close":2.81},{"date":"2023-11-03","close":2.7},{"date":"2023-11-06","close":2.86},{"date":"2023-11-07","close":2.88},{"date":"2023-11-08","close":2.83},{"date":"2023-11-09","close":2.8},{"date":"2023-11-10","close":2.69},{"date":"2023-11-13","close":2.79},{"date":"2023-11-14","close":2.8},{"date":"2023-11-15","close":2.7},{"date":"2023-11-16","close":2.72},{"date":"2023-11-17","close":2.74},{"date":"2023-11-20","close":2.71},{"date":"2023-11-21","close":2.63},{"date":"2023-11-22","close":2.53},{"date":"2023-11-24","close":2.52},{"date":"2023-11-27","close":2.51},{"date":"2023-11-28","close":2.69},{"date":"2023-11-29","close":2.76},{"date":"2023-11-30","close":2.78},{"date":"2023-12-01","close":2.75},{"date":"2023-12-04","close":2.77},{"date":"2023-12-05","close":2.77},{"date":"2023-12-06","close":2.73},{"date":"2023-12-07","close":2.75},{"date":"2023-12-08","close":2.65},{"date":"2023-12-11","close":2.55},{"date":"2023-12-12","close":2.51},{"date":"2023-12-13","close":2.56},{"date":"2023-12-14","close":2.6},{"date":"2023-12-15","close":2.62},{"date":"2023-12-18","close":2.56},{"date":"2023-12-19","close":2.62},{"date":"2023-12-20","close":2.7},{"date":"2023-12-21","close":2.68},{"date":"2023-12-22","close":2.63},{"date":"2023-12-26","close":2.74},{"date":"2023-12-27","close":2.75},{"date":"2023-12-28","close":2.74},{"date":"2023-12-29","close":2.73},{"date":"2024-01-02","close":2.79},{"date":"2024-01-03","close":2.76},{"date":"2024-01-04","close":2.68},{"date":"2024-01-05","close":2.61},{"date":"2024-01-08","close":2.71},{"date":"2024-01-09","close":2.61},{"date":"2024-01-10","close":2.66},{"date":"2024-01-11","close":2.63},{"date":"2024-01-12","close":2.56},{"date":"2024-01-16","close":2.48},{"date":"2024-01-17","close":2.43},{"date":"2024-01-18","close":2.44},{"date":"2024-01-19","close":2.46},{"date":"2024-01-22","close":2.52},{"date":"2024-01-23","close":2.45},{"date":"2024-01-24","close":2.46},{"date":"2024-01-25","close":2.61},{"date":"2024-01-26","close":2.51},{"date":"2024-01-29","close":2.58},{"date":"2024-01-30","close":2.55},{"date":"2024-01-31","close":2.53},{"date":"2024-02-01","close":2.54},{"date":"2024-02-02","close":2.56},{"date":"2024-02-05","close":2.51},{"date":"2024-02-06","close":2.52},{"date":"2024-02-07","close":2.47},{"date":"2024-02-08","close":2.5},{"date":"2024-02-09","close":2.43},{"date":"2024-02-12","close":2.45},{"date":"2024-02-13","close":2.45},{"date":"2024-02-14","close":2.55},{"date":"2024-02-15","close":2.56},{"date":"2024-02-16","close":2.49},{"date":"2024-02-20","close":2.47},{"date":"2024-02-21","close":2.45},{"date":"2024-02-22","close":2.49},{"date":"2024-02-23","close":2.43},{"date":"2024-02-26","close":2.51},{"date":"2024-02-27","close":2.58},{"date":"2024-02-28","close":2.48},{"date":"2024-02-29","close":2.52},{"date":"2024-03-01","close":2.44},{"date":"2024-03-04","close":2.49},{"date":"2024-03-05","close":2.5},{"date":"2024-03-06","close":2.5},{"date":"2024-03-07","close":2.6},{"date":"2024-03-08","close":2.53},{"date":"2024-03-11","close":2.54},{"date":"2024-03-12","close":2.5},{"date":"2024-03-13","close":2.47},{"date":"2024-03-14","close":2.5},{"date":"2024-03-15","close":2.52},{"date":"2024-03-18","close":2.45},{"date":"2024-03-19","close":2.44},{"date":"2024-03-20","close":2.53},{"date":"2024-03-21","close":2.45},{"date":"2024-03-22","close":2.54},{"date":"2024-03-25","close":2.76},{"date":"2024-03-26","close":2.2},{"date":"2024-03-27","close":2.11},{"date":"2024-03-28","close":2.17},{"date":"2024-04-01","close":2.19},{"date":"2024-04-02","close":2.15},{"date":"2024-04-03","close":2.2},{"date":"2024-04-04","close":2.21},{"date":"2024-04-05","close":2.2},{"date":"2024-04-08","close":2.35},{"date":"2024-04-09","close":2.31},{"date":"2024-04-10","close":2.32},{"date":"2024-04-11","close":2.32},{"date":"2024-04-12","close":2.37},{"date":"2024-04-15","close":2.26},{"date":"2024-04-16","close":2.17},{"date":"2024-04-17","close":2.2},{"date":"2024-04-18","close":2.22},{"date":"2024-04-19","close":2.18},{"date":"2024-04-22","close":2.2},{"date":"2024-04-23","close":2.15},{"date":"2024-04-24","close":2.09},{"date":"2024-04-25","close":2.12},{"date":"2024-04-26","close":2.11},{"date":"2024-04-29","close":2.15},{"date":"2024-04-30","close":2.05},{"date":"2024-05-01","close":2.05},{"date":"2024-05-02","close":2.04},{"date":"2024-05-03","close":2.03},{"date":"2024-05-06","close":2.04},{"date":"2024-05-07","close":1.98},{"date":"2024-05-08","close":1.96},{"date":"2024-05-09","close":1.91},{"date":"2024-05-10","close":1.88},{"date":"2024-05-13","close":1.87},{"date":"2024-05-14","close":1.71},{"date":"2024-05-15","close":1.61},{"date":"2024-05-16","close":1.55},{"date":"2024-05-17","close":1.51},{"date":"2024-05-20","close":1.49},{"date":"2024-05-21","close":1.61},{"date":"2024-05-22","close":1.58},{"date":"2024-05-23","close":1.53},{"date":"2024-05-24","close":1.51},{"date":"2024-05-28","close":1.43},{"date":"2024-05-29","close":1.39},{"date":"2024-05-30","close":1.31},{"date":"2024-05-31","close":1.32},{"date":"2024-06-03","close":1.28},{"date":"2024-06-04","close":1.29},{"date":"2024-06-05","close":1.29},{"date":"2024-06-06","close":1.26},{"date":"2024-06-07","close":1.23},{"date":"2024-06-10","close":1.14},{"date":"2024-06-11","close":1.09},{"date":"2024-06-12","close":1.06},{"date":"2024-06-13","close":1.03},{"date":"2024-06-14","close":1.04},{"date":"2024-06-17","close":0.92},{"date":"2024-06-18","close":0.91},{"date":"2024-06-20","close":0.82},{"date":"2024-06-21","close":0.81},{"date":"2024-06-24","close":0.83},{"date":"2024-06-25","close":0.82},{"date":"2024-06-26","close":0.78},{"date":"2024-06-27","close":0.78},{"date":"2024-06-28","close":0.77},{"date":"2024-07-01","close":0.75},{"date":"2024-07-02","close":0.75},{"date":"2024-07-03","close":0.75},{"date":"2024-07-05","close":0.77},{"date":"2024-07-08","close":0.76},{"date":"2024-07-09","close":0.76},{"date":"2024-07-10","close":1.23},{"date":"2024-07-11","close":1.46},{"date":"2024-07-12","close":1.56},{"date":"2024-07-15","close":1.5},{"date":"2024-07-16","close":1.71},{"date":"2024-07-17","close":1.84},{"date":"2024-07-18","close":1.55},{"date":"2024-07-19","close":1.72},{"date":"2024-07-22","close":1.57},{"date":"2024-07-23","close":1.64},{"date":"2024-07-24","close":1.56},{"date":"2024-07-25","close":1.65},{"date":"2024-07-26","close":1.6},{"date":"2024-07-29","close":1.61},{"date":"2024-07-30","close":1.53},{"date":"2024-07-31","close":1.58},{"date":"2024-08-01","close":1.52},{"date":"2024-08-02","close":1.49},{"date":"2024-08-05","close":1.35},{"date":"2024-08-06","close":1.33},{"date":"2024-08-07","close":1.28},{"date":"2024-08-08","close":1.36},{"date":"2024-08-09","close":1.36},{"date":"2024-08-12","close":1.49},{"date":"2024-08-13","close":1.51},{"date":"2024-08-14","close":1.74},{"date":"2024-08-15","close":1.86},{"date":"2024-08-16","close":1.8},{"date":"2024-08-19","close":2.01},{"date":"2024-08-20","close":1.94},{"date":"2024-08-21","close":1.92},{"date":"2024-08-22","close":1.93},{"date":"2024-08-23","close":1.99},{"date":"2024-08-26","close":2.04},{"date":"2024-08-27","close":1.99},{"date":"2024-08-28","close":1.86},{"date":"2024-08-29","close":1.99},{"date":"2024-08-30","close":2.03},{"date":"2024-09-03","close":1.86},{"date":"2024-09-04","close":1.9},{"date":"2024-09-05","close":1.84},{"date":"2024-09-06","close":1.87},{"date":"2024-09-09","close":1.83},{"date":"2024-09-10","close":1.76},{"date":"2024-09-11","close":1.77},{"date":"2024-09-12","close":1.95},{"date":"2024-09-13","close":1.98},{"date":"2024-09-16","close":1.99},{"date":"2024-09-17","close":2.03},{"date":"2024-09-18","close":2.17},{"date":"2024-09-19","close":2.29},{"date":"2024-09-20","close":2.11},{"date":"2024-09-23","close":2.06},{"date":"2024-09-24","close":2.06},{"date":"2024-09-25","close":2.02},{"date":"2024-09-26","close":2.07},{"date":"2024-09-27","close":2.04},{"date":"2024-09-30","close":2.0},{"date":"2024-10-01","close":1.98},{"date":"2024-10-02","close":1.84},{"date":"2024-10-03","close":1.84},{"date":"2024-10-04","close":1.8},{"date":"2024-10-07","close":1.73},{"date":"2024-10-08","close":1.7},{"date":"2024-10-09","close":1.74},{"date":"2024-10-10","close":1.75},{"date":"2024-10-11","close":1.78},{"date":"2024-10-14","close":1.84},{"date":"2024-10-15","close":1.8},{"date":"2024-10-16","close":1.82},{"date":"2024-10-17","close":1.81},{"date":"2024-10-18","close":1.97},{"date":"2024-10-21","close":1.9},{"date":"2024-10-22","close":1.83},{"date":"2024-10-23","close":1.8},{"date":"2024-10-24","close":1.93},{"date":"2024-10-25","close":2.0},{"date":"2024-10-28","close":1.97},{"date":"2024-10-29","close":1.87},{"date":"2024-10-30","close":1.77},{"date":"2024-10-31","close":1.75},{"date":"2024-11-01","close":1.76},{"date":"2024-11-04","close":1.75},{"date":"2024-11-05","close":1.76},{"date":"2024-11-06","close":1.89},{"date":"2024-11-07","close":1.92},{"date":"2024-11-08","close":1.99},{"date":"2024-11-11","close":1.9},{"date":"2024-11-12","close":1.88},{"date":"2024-11-13","close":1.71},{"date":"2024-11-14","close":1.78},{"date":"2024-11-15","close":1.66},{"date":"2024-11-18","close":1.71},{"date":"2024-11-19","close":1.67},{"date":"2024-11-20","close":1.75},{"date":"2024-11-21","close":1.75},{"date":"2024-11-22","close":1.73},{"date":"2024-11-25","close":1.88},{"date":"2024-11-26","close":1.83},{"date":"2024-11-27","close":2.02},{"date":"2024-11-29","close":2.16},{"date":"2024-12-02","close":2.16},{"date":"2024-12-03","close":1.99},{"date":"2024-12-04","close":2.01},{"date":"2024-12-05","close":1.93},{"date":"2024-12-06","close":2.09},{"date":"2024-12-09","close":2.19},{"date":"2024-12-10","close":2.14},{"date":"2024-12-11","close":2.09},{"date":"2024-12-12","close":2.02},{"date":"2024-12-13","close":2.0},{"date":"2024-12-16","close":2.04},{"date":"2024-12-17","close":1.95},{"date":"2024-12-18","close":1.92},{"date":"2024-12-19","close":1.95},{"date":"2024-12-20","close":1.98},{"date":"2024-12-23","close":1.99},{"date":"2024-12-24","close":2.02},{"date":"2024-12-26","close":2.03},{"date":"2024-12-27","close":2.06},{"date":"2024-12-30","close":2.28},{"date":"2024-12-31","close":2.09},{"date":"2025-01-02","close":2.23},{"date":"2025-01-03","close":2.35},{"date":"2025-01-06","close":2.33},{"date":"2025-01-07","close":2.29},{"date":"2025-01-08","close":2.24},{"date":"2025-01-10","close":2.28},{"date":"2025-01-13","close":2.16},{"date":"2025-01-14","close":2.15},{"date":"2025-01-15","close":2.34},{"date":"2025-01-16","close":2.46},{"date":"2025-01-17","close":2.61},{"date":"2025-01-21","close":2.62},{"date":"2025-01-22","close":2.68},{"date":"2025-01-23","close":2.67},{"date":"2025-01-24","close":2.68},{"date":"2025-01-27","close":2.45},{"date":"2025-01-28","close":2.52},{"date":"2025-01-29","close":2.41},{"date":"2025-01-30","close":2.45},{"date":"2025-01-31","close":2.5},{"date":"2025-02-03","close":2.42},{"date":"2025-02-04","close":2.37},{"date":"2025-02-05","close":2.35},{"date":"2025-02-06","close":2.19},{"date":"2025-02-07","close":2.02},{"date":"2025-02-10","close":2.2},{"date":"2025-02-11","close":2.18},{"date":"2025-02-12","close":2.1},{"date":"2025-02-13","close":2.17},{"date":"2025-02-14","close":2.17},{"date":"2025-02-18","close":2.17},{"date":"2025-02-19","close":2.08},{"date":"2025-02-20","close":2.0},{"date":"2025-02-21","close":2.0},{"date":"2025-02-24","close":1.99},{"date":"2025-02-25","close":1.96},{"date":"2025-02-26","close":2.04},{"date":"2025-02-27","close":2.04},{"date":"2025-02-28","close":2.08},{"date":"2025-03-03","close":2.09},{"date":"2025-03-04","close":1.98},{"date":"2025-03-05","close":1.96},{"date":"2025-03-06","close":1.97},{"date":"2025-03-07","close":1.93},{"date":"2025-03-10","close":1.91},{"date":"2025-03-11","close":1.84},{"date":"2025-03-12","close":1.79},{"date":"2025-03-13","close":2.17},{"date":"2025-03-14","close":2.13},{"date":"2025-03-17","close":2.28},{"date":"2025-03-18","close":2.23},{"date":"2025-03-19","close":2.17},{"date":"2025-03-20","close":2.16},{"date":"2025-03-21","close":2.17},{"date":"2025-03-24","close":2.14},{"date":"2025-03-25","close":2.08},{"date":"2025-03-26","close":2.08},{"date":"2025-03-27","close":2.14},{"date":"2025-03-28","close":2.17},{"date":"2025-03-31","close":2.17},{"date":"2025-04-01","close":2.13},{"date":"2025-04-02","close":2.11},{"date":"2025-04-03","close":2.17},{"date":"2025-04-04","close":1.91},{"date":"2025-04-07","close":1.82},{"date":"2025-04-08","close":1.82},{"date":"2025-04-09","close":1.96},{"date":"2025-04-10","close":1.94},{"date":"2025-04-11","close":2.08},{"date":"2025-04-14","close":2.02},{"date":"2025-04-15","close":2.08},{"date":"2025-04-16","close":1.95},{"date":"2025-04-17","close":1.97},{"date":"2025-04-21","close":1.78},{"date":"2025-04-22","close":1.88},{"date":"2025-04-23","close":1.95},{"date":"2025-04-24","close":2.04},{"date":"2025-04-25","close":1.98},{"date":"2025-04-28","close":1.87},{"date":"2025-04-29","close":2.0},{"date":"2025-04-30","close":2.07},{"date":"2025-05-01","close":2.01},{"date":"2025-05-02","close":2.15},{"date":"2025-05-05","close":2.23},{"date":"2025-05-06","close":2.22},{"date":"2025-05-07","close":2.29},{"date":"2025-05-08","close":2.48},{"date":"2025-05-09","close":2.69},{"date":"2025-05-12","close":2.86},{"date":"2025-05-13","close":2.36},{"date":"2025-05-14","close":2.25},{"date":"2025-05-15","close":2.26},{"date":"2025-05-16","close":2.74},{"date":"2025-05-19","close":3.14},{"date":"2025-05-20","close":2.97},{"date":"2025-05-21","close":2.72},{"date":"2025-05-22","close":3.0},{"date":"2025-05-23","close":2.97},{"date":"2025-05-27","close":3.02},{"date":"2025-05-28","close":3.0},{"date":"2025-05-29","close":3.01},{"date":"2025-05-30","close":3.01},{"date":"2025-06-02","close":3.47},{"date":"2025-06-03","close":3.51},{"date":"2025-06-04","close":3.6},{"date":"2025-06-05","close":3.57},{"date":"2025-06-06","close":3.7},{"date":"2025-06-09","close":3.42},{"date":"2025-06-10","close":3.26},{"date":"2025-06-11","close":3.11},{"date":"2025-06-12","close":3.2},{"date":"2025-06-13","close":3.06},{"date":"2025-06-16","close":3.22},{"date":"2025-06-17","close":3.06},{"date":"2025-06-18","close":3.02},{"date":"2025-06-20","close":2.99},{"date":"2025-06-23","close":2.87},{"date":"2025-06-24","close":3.06},{"date":"2025-06-25","close":2.87},{"date":"2025-06-26","close":2.95},{"date":"2025-06-27","close":2.96},{"date":"2025-06-30","close":2.96},{"date":"2025-07-01","close":2.85},{"date":"2025-07-02","close":2.9},{"date":"2025-07-03","close":2.9},{"date":"2025-07-07","close":2.9},{"date":"2025-07-08","close":2.92},{"date":"2025-07-09","close":3.03},{"date":"2025-07-10","close":3.04},{"date":"2025-07-11","close":3.12},{"date":"2025-07-14","close":3.39},{"date":"2025-07-15","close":3.2},{"date":"2025-07-16","close":3.26},{"date":"2025-07-17","close":3.23},{"date":"2025-07-18","close":3.25},{"date":"2025-07-21","close":3.35},{"date":"2025-07-22","close":3.76},{"date":"2025-07-23","close":3.55},{"date":"2025-07-24","close":3.41},{"date":"2025-07-25","close":3.56},{"date":"2025-07-28","close":3.65},{"date":"2025-07-29","close":3.6},{"date":"2025-07-30","close":3.43},{"date":"2025-07-31","close":3.23},{"date":"2025-08-01","close":3.1},{"date":"2025-08-04","close":3.35},{"date":"2025-08-05","close":3.41},{"date":"2025-08-06","close":3.48},{"date":"2025-08-07","close":3.44},{"date":"2025-08-08","close":3.42},{"date":"2025-08-11","close":3.41},{"date":"2025-08-12","close":3.4},{"date":"2025-08-13","close":3.21},{"date":"2025-08-14","close":3.05},{"date":"2025-08-15","close":2.94},{"date":"2025-08-18","close":2.89},{"date":"2025-08-19","close":2.83},{"date":"2025-08-20","close":2.87},{"date":"2025-08-21","close":2.8},{"date":"2025-08-22","close":2.99},{"date":"2025-08-25","close":2.95},{"date":"2025-08-26","close":2.92},{"date":"2025-08-27","close":2.76},{"date":"2025-08-28","close":2.82},{"date":"2025-08-29","close":2.72},{"date":"2025-09-02","close":2.76},{"date":"2025-09-03","close":2.88},{"date":"2025-09-04","close":2.8},{"date":"2025-09-05","close":2.75},{"date":"2025-09-08","close":2.7},{"date":"2025-09-09","close":2.7},{"date":"2025-09-10","close":2.69},{"date":"2025-09-11","close":2.68},{"date":"2025-09-12","close":2.64},{"date":"2025-09-15","close":2.53},{"date":"2025-09-16","close":2.6},{"date":"2025-09-17","close":2.5},{"date":"2025-09-18","close":2.56},{"date":"2025-09-19","close":2.46},{"date":"2025-09-22","close":2.39},{"date":"2025-09-23","close":2.33},{"date":"2025-09-24","close":2.16},{"date":"2025-09-25","close":2.5},{"date":"2025-09-26","close":2.42},{"date":"2025-09-29","close":2.37},{"date":"2025-09-30","close":2.29},{"date":"2025-10-01","close":2.25},{"date":"2025-10-02","close":2.29},{"date":"2025-10-03","close":2.22},{"date":"2025-10-06","close":2.27},{"date":"2025-10-07","close":2.26},{"date":"2025-10-08","close":2.29},{"date":"2025-10-09","close":2.33},{"date":"2025-10-10","close":2.19},{"date":"2025-10-13","close":2.21},{"date":"2025-10-14","close":2.26},{"date":"2025-10-15","close":2.26},{"date":"2025-10-16","close":2.13},{"date":"2025-10-17","close":2.05},{"date":"2025-10-20","close":2.13},{"date":"2025-10-21","close":2.17},{"date":"2025-10-22","close":2.13},{"date":"2025-10-23","close":2.26},{"date":"2025-10-24","close":2.27},{"date":"2025-10-27","close":2.28},{"date":"2025-10-28","close":2.27},{"date":"2025-10-29","close":2.28},{"date":"2025-10-30","close":2.16},{"date":"2025-10-31","close":2.1},{"date":"2025-11-03","close":2.03},{"date":"2025-11-04","close":2.04},{"date":"2025-11-05","close":1.94},{"date":"2025-11-06","close":1.93},{"date":"2025-11-07","close":1.85},{"date":"2025-11-10","close":1.95},{"date":"2025-11-11","close":2.04},{"date":"2025-11-12","close":1.91},{"date":"2025-11-13","close":2.17},{"date":"2025-11-14","close":2.46},{"date":"2025-11-17","close":2.68},{"date":"2025-11-18","close":2.62},{"date":"2025-11-19","close":2.56},{"date":"2025-11-20","close":2.45},{"date":"2025-11-21","close":2.37},{"date":"2025-11-24","close":2.42},{"date":"2025-11-25","close":2.45},{"date":"2025-11-26","close":2.69},{"date":"2025-11-28","close":2.59},{"date":"2025-12-01","close":2.48},{"date":"2025-12-02","close":2.74},{"date":"2025-12-03","close":2.74},{"date":"2025-12-04","close":2.96},{"date":"2025-12-05","close":2.89},{"date":"2025-12-08","close":3.35},{"date":"2025-12-09","close":3.37},{"date":"2025-12-10","close":3.42},{"date":"2025-12-11","close":3.46},{"date":"2025-12-12","close":3.63},{"date":"2025-12-15","close":3.67},{"date":"2025-12-16","close":3.6},{"date":"2025-12-17","close":3.55},{"date":"2025-12-18","close":3.64},{"date":"2025-12-19","close":4.09},{"date":"2025-12-22","close":4.01},{"date":"2025-12-23","close":4.25},{"date":"2025-12-24","close":4.41},{"date":"2025-12-26","close":4.65},{"date":"2025-12-29","close":5.04},{"date":"2025-12-30","close":5.54},{"date":"2025-12-31","close":5.33},{"date":"2026-01-02","close":4.97},{"date":"2026-01-05","close":5.39},{"date":"2026-01-06","close":5.14},{"date":"2026-01-07","close":5.39},{"date":"2026-01-08","close":5.46},{"date":"2026-01-09","close":5.17},{"date":"2026-01-12","close":5.78},{"date":"2026-01-13","close":5.5},{"date":"2026-01-14","close":6.0},{"date":"2026-01-15","close":5.78},{"date":"2026-01-16","close":5.7},{"date":"2026-01-20","close":5.51},{"date":"2026-01-21","close":5.6},{"date":"2026-01-22","close":6.0},{"date":"2026-01-23","close":5.98},{"date":"2026-01-26","close":5.89},{"date":"2026-01-27","close":6.04},{"date":"2026-01-28","close":5.95},{"date":"2026-01-29","close":5.82},{"date":"2026-01-30","close":5.57},{"date":"2026-02-02","close":5.66},{"date":"2026-02-03","close":6.23},{"date":"2026-02-04","close":6.62},{"date":"2026-02-05","close":6.32},{"date":"2026-02-06","close":6.79},{"date":"2026-02-09","close":7.84},{"date":"2026-02-10","close":8.45},{"date":"2026-02-11","close":8.3},{"date":"2026-02-12","close":7.54},{"date":"2026-02-13","close":7.79},{"date":"2026-02-17","close":7.6},{"date":"2026-02-18","close":7.89},{"date":"2026-02-19","close":8.56},{"date":"2026-02-20","close":8.86},{"date":"2026-02-23","close":8.77},{"date":"2026-02-24","close":9.17},{"date":"2026-02-25","close":9.52},{"date":"2026-02-26","close":9.5},{"date":"2026-02-27","close":9.11},{"date":"2026-03-02","close":9.4},{"date":"2026-03-03","close":9.07},{"date":"2026-03-04","close":9.36},{"date":"2026-03-05","close":9.23},{"date":"2026-03-06","close":8.25},{"date":"2026-03-09","close":9.1},{"date":"2026-03-10","close":9.99},{"date":"2026-03-11","close":9.52},{"date":"2026-03-12","close":8.79},{"date":"2026-03-13","close":8.24},{"date":"2026-03-16","close":8.35},{"date":"2026-03-17","close":6.63},{"date":"2026-03-18","close":6.35},{"date":"2026-03-19","close":6.9},{"date":"2026-03-20","close":6.86},{"date":"2026-03-23","close":7.29},{"date":"2026-03-24","close":7.39},{"date":"2026-03-25","close":7.43},{"date":"2026-03-26","close":7.06},{"date":"2026-03-27","close":6.86},{"date":"2026-03-30","close":6.46},{"date":"2026-03-31","close":6.72},{"date":"2026-04-01","close":7.2},{"date":"2026-04-02","close":7.17},{"date":"2026-04-06","close":7.12},{"date":"2026-04-07","close":6.66},{"date":"2026-04-08","close":7.53},{"date":"2026-04-09","close":8.33},{"date":"2026-04-10","close":8.14},{"date":"2026-04-13","close":8.76},{"date":"2026-04-14","close":9.0},{"date":"2026-04-15","close":8.89},{"date":"2026-04-16","close":9.19},{"date":"2026-04-17","close":9.47},{"date":"2026-04-20","close":9.75},{"date":"2026-04-21","close":9.71},{"date":"2026-04-22","close":10.86},{"date":"2026-04-23","close":10.27},{"date":"2026-04-24","close":10.36},{"date":"2026-04-27","close":10.58},{"date":"2026-04-28","close":10.1},{"date":"2026-04-29","close":10.12},{"date":"2026-04-30","close":10.92},{"date":"2026-05-01","close":10.47},{"date":"2026-05-04","close":10.45},{"date":"2026-05-05","close":11.25},{"date":"2026-05-06","close":12.03},{"date":"2026-05-07","close":11.49},{"date":"2026-05-08","close":12.2},{"date":"2026-05-11","close":11.86},{"date":"2026-05-12","close":10.62},{"date":"2026-05-13","close":11.22},{"date":"2026-05-14","close":11.5},{"date":"2026-05-15","close":10.85},{"date":"2026-05-18","close":9.54},{"date":"2026-05-19","close":8.95},{"date":"2026-05-20","close":9.59},{"date":"2026-05-21","close":10.15},{"date":"2026-05-22","close":10.16},{"date":"2026-05-26","close":10.83},{"date":"2026-05-27","close":11.02},{"date":"2026-05-28","close":11.33},{"date":"2026-05-29","close":11.32},{"date":"2026-06-01","close":11.22},{"date":"2026-06-02","close":11.71},{"date":"2026-06-03","close":11.7},{"date":"2026-06-04","close":11.04},{"date":"2026-06-05","close":9.76},{"date":"2026-06-08","close":10.63},{"date":"2026-06-09","close":10.44},{"date":"2026-06-10","close":10.12},{"date":"2026-06-11","close":11.21},{"date":"2026-06-12","close":11.83},{"date":"2026-06-15","close":11.92},{"date":"2026-06-16","close":11.56},{"date":"2026-06-17","close":10.88},{"date":"2026-06-18","close":10.8},{"date":"2026-06-22","close":10.64},{"date":"2026-06-23","close":10.24},{"date":"2026-06-24","close":9.82},{"date":"2026-06-25","close":9.76},{"date":"2026-06-26","close":9.35},{"date":"2026-06-29","close":8.79},{"date":"2026-06-30","close":8.65},{"date":"2026-07-01","close":8.27},{"date":"2026-07-02","close":7.35},{"date":"2026-07-06","close":7.98},{"date":"2026-07-07","close":7.38},{"date":"2026-07-08","close":7.17},{"date":"2026-07-09","close":7.64},{"date":"2026-07-10","close":7.85},{"date":"2026-07-13","close":7.69},{"date":"2026-07-14","close":7.98},{"date":"2026-07-15","close":8.11},{"date":"2026-07-16","close":7.82},{"date":"2026-07-17","close":7.66},{"date":"2026-07-20","close":7.71},{"date":"2026-07-21","close":8.38},{"date":"2026-07-22","close":8.35},{"date":"2026-07-23","close":8.43},{"date":"2026-07-24","close":8.2},{"date":"2026-07-27","close":8.69},{"date":"2026-07-28","close":8.23},{"date":"2026-07-29","close":8.04},{"date":"2026-07-30","close":8.32},{"date":"2026-07-31","close":8.04},{"date":"2026-08-03","close":8.36},{"date":"2026-08-04","close":9.0},{"date":"2026-08-05","close":9.44},{"date":"2026-08-06","close":9.49},{"date":"2026-08-07","close":9.51},{"date":"2026-08-10","close":8.67},{"date":"2026-08-11","close":9.8},{"date":"2026-08-12","close":9.21},{"date":"2026-08-13","close":9.19},{"date":"2026-08-14","close":9.37},{"date":"2026-08-17","close":9.47},{"date":"2026-08-18","close":8.97},{"date":"2026-08-19","close":8.92},{"date":"2026-08-20","close":8.44},{"date":"2026-08-21","close":8.8},{"date":"2026-08-24","close":8.52},{"date":"2026-08-25","close":8.82},{"date":"2026-08-26","close":8.93},{"date":"2026-08-27","close":9.18},{"date":"2026-08-28","close":8.86},{"date":"2026-08-31","close":8.58},{"date":"2026-09-01","close":8.38},{"date":"2026-09-02","close":8.74},{"date":"2026-09-03","close":8.49},{"date":"2026-09-04","close":8.68},{"date":"2026-09-08","close":8.75},{"date":"2026-09-09","close":8.45},{"date":"2026-09-10","close":8.24},{"date":"2026-09-11","close":8.11},{"date":"2026-09-14","close":7.81},{"date":"2026-09-15","close":7.79},{"date":"2026-09-16","close":8.11},{"date":"2026-09-17","close":8.5},{"date":"2026-09-18","close":8.35},{"date":"2026-09-21","close":8.6},{"date":"2026-09-22","close":8.67},{"date":"2026-09-23","close":8.42},{"date":"2026-09-24","close":8.67},{"date":"2026-09-25","close":8.64},{"date":"2026-09-28","close":8.88},{"date":"2026-09-29","close":9.0},{"date":"2026-09-30","close":8.85},{"date":"2026-10-01","close":8.99},{"date":"2026-10-02","close":9.7},{"date":"2026-10-05","close":9.65},{"date":"2026-10-06","close":9.42},{"date":"2026-10-07","close":9.22},{"date":"2026-10-08","close":8.95},{"date":"2026-10-09","close":9.25},{"date":"2026-10-12","close":9.2},{"date":"2026-10-13","close":9.34},{"date":"2026-10-14","close":8.57},{"date":"2026-10-15","close":8.45},{"date":"2026-10-16","close":8.26},{"date":"2026-10-19","close":8.28},{"date":"2026-10-20","close":8.5},{"date":"2026-10-21","close":8.21},{"date":"2026-10-22","close":7.81},{"date":"2026-10-23","close":7.86}],"chart_data":[{"date":"2024-10-23","open":1.8,"high":1.81,"low":1.75,"close":1.8,"volume":20496,"rsi_14":47.06,"sma_20":1.85,"sma_60":1.83,"sma_120":1.59},{"date":"2024-10-24","open":1.83,"high":1.98,"low":1.8,"close":1.93,"volume":33479,"rsi_14":58.44,"sma_20":1.84,"sma_60":1.84,"sma_120":1.59},{"date":"2024-10-25","open":1.97,"high":2.04,"low":1.92,"close":2.0,"volume":50196,"rsi_14":67.53,"sma_20":1.84,"sma_60":1.85,"sma_120":1.59},{"date":"2024-10-28","open":1.98,"high":2.01,"low":1.95,"close":1.97,"volume":14868,"rsi_14":67.53,"sma_20":1.84,"sma_60":1.85,"sma_120":1.59},{"date":"2024-10-29","open":1.97,"high":1.97,"low":1.78,"close":1.87,"volume":26154,"rsi_14":57.83,"sma_20":1.84,"sma_60":1.86,"sma_120":1.59},{"date":"2024-10-30","open":1.91,"high":1.91,"low":1.77,"close":1.77,"volume":24618,"rsi_14":51.09,"sma_20":1.83,"sma_60":1.87,"sma_120":1.58},{"date":"2024-10-31","open":1.76,"high":1.77,"low":1.67,"close":1.75,"volume":27130,"rsi_14":48.35,"sma_20":1.83,"sma_60":1.88,"sma_120":1.58},{"date":"2024-11-01","open":1.74,"high":1.78,"low":1.66,"close":1.76,"volume":20373,"rsi_14":45.35,"sma_20":1.83,"sma_60":1.88,"sma_120":1.58},{"date":"2024-11-04","open":1.76,"high":1.76,"low":1.7,"close":1.75,"volume":34815,"rsi_14":46.99,"sma_20":1.83,"sma_60":1.89,"sma_120":1.58},{"date":"2024-11-05","open":1.78,"high":1.87,"low":1.73,"close":1.76,"volume":21822,"rsi_14":46.34,"sma_20":1.83,"sma_60":1.9,"sma_120":1.58},{"date":"2024-11-06","open":1.85,"high":2.03,"low":1.85,"close":1.89,"volume":134084,"rsi_14":54.26,"sma_20":1.84,"sma_60":1.9,"sma_120":1.59},{"date":"2024-11-07","open":1.84,"high":1.96,"low":1.8,"close":1.92,"volume":32748,"rsi_14":46.91,"sma_20":1.85,"sma_60":1.9,"sma_120":1.59},{"date":"2024-11-08","open":1.97,"high":2.02,"low":1.89,"close":1.99,"volume":98115,"rsi_14":55.56,"sma_20":1.86,"sma_60":1.91,"sma_120":1.59},{"date":"2024-11-11","open":2.0,"high":2.01,"low":1.87,"close":1.9,"volume":151191,"rsi_14":54.22,"sma_20":1.86,"sma_60":1.91,"sma_120":1.6},{"date":"2024-11-12","open":1.88,"high":1.92,"low":1.74,"close":1.88,"volume":110769,"rsi_14":54.88,"sma_20":1.86,"sma_60":1.91,"sma_120":1.6},{"date":"2024-11-13","open":1.62,"high":1.77,"low":1.62,"close":1.71,"volume":37490,"rsi_14":37.21,"sma_20":1.86,"sma_60":1.9,"sma_120":1.6},{"date":"2024-11-14","open":1.71,"high":1.83,"low":1.71,"close":1.78,"volume":39623,"rsi_14":37.21,"sma_20":1.86,"sma_60":1.9,"sma_120":1.6},{"date":"2024-11-15","open":1.78,"high":1.79,"low":1.63,"close":1.66,"volume":66394,"rsi_14":33.68,"sma_20":1.84,"sma_60":1.9,"sma_120":1.61},{"date":"2024-11-18","open":1.64,"high":1.76,"low":1.61,"close":1.71,"volume":28957,"rsi_14":41.11,"sma_20":1.83,"sma_60":1.89,"sma_120":1.61},{"date":"2024-11-19","open":1.69,"high":1.75,"low":1.64,"close":1.67,"volume":79346,"rsi_14":44.05,"sma_20":1.82,"sma_60":1.88,"sma_120":1.61},{"date":"2024-11-20","open":1.65,"high":1.76,"low":1.65,"close":1.75,"volume":44241,"rsi_14":50.0,"sma_20":1.82,"sma_60":1.88,"sma_120":1.61},{"date":"2024-11-21","open":1.75,"high":1.75,"low":1.68,"close":1.75,"volume":22658,"rsi_14":49.44,"sma_20":1.81,"sma_60":1.88,"sma_120":1.62},{"date":"2024-11-22","open":1.72,"high":1.78,"low":1.71,"close":1.73,"volume":48622,"rsi_14":48.89,"sma_20":1.8,"sma_60":1.87,"sma_120":1.62},{"date":"2024-11-25","open":1.8,"high":1.92,"low":1.79,"close":1.88,"volume":47279,"rsi_14":55.77,"sma_20":1.79,"sma_60":1.87,"sma_120":1.63},{"date":"2024-11-26","open":1.9,"high":1.93,"low":1.82,"close":1.83,"volume":29226,"rsi_14":46.88,"sma_20":1.79,"sma_60":1.87,"sma_120":1.63},{"date":"2024-11-27","open":1.88,"high":2.04,"low":1.88,"close":2.02,"volume":141773,"rsi_14":54.46,"sma_20":1.8,"sma_60":1.87,"sma_120":1.64},{"date":"2024-11-29","open":1.97,"high":2.16,"low":1.91,"close":2.16,"volume":41196,"rsi_14":57.14,"sma_20":1.82,"sma_60":1.88,"sma_120":1.65},{"date":"2024-12-02","open":2.21,"high":2.22,"low":2.13,"close":2.16,"volume":35293,"rsi_14":61.82,"sma_20":1.85,"sma_60":1.88,"sma_120":1.66},{"date":"2024-12-03","open":2.1,"high":2.1,"low":1.98,"close":1.99,"volume":19425,"rsi_14":54.4,"sma_20":1.86,"sma_60":1.89,"sma_120":1.66},{"date":"2024-12-04","open":1.99,"high":2.01,"low":1.92,"close":2.01,"volume":39022,"rsi_14":63.64,"sma_20":1.87,"sma_60":1.89,"sma_120":1.67},{"date":"2024-12-05","open":2.0,"high":2.07,"low":1.92,"close":1.93,"volume":21150,"rsi_14":56.76,"sma_20":1.87,"sma_60":1.89,"sma_120":1.68},{"date":"2024-12-06","open":1.98,"high":2.09,"low":1.94,"close":2.09,"volume":12488,"rsi_14":68.7,"sma_20":1.88,"sma_60":1.9,"sma_120":1.69},{"date":"2024-12-09","open":2.1,"high":2.29,"low":2.08,"close":2.19,"volume":52788,"rsi_14":70.0,"sma_20":1.89,"sma_60":1.9,"sma_120":1.7},{"date":"2024-12-10","open":2.14,"high":2.19,"low":2.02,"close":2.14,"volume":20047,"rsi_14":69.42,"sma_20":1.9,"sma_60":1.9,"sma_120":1.71},{"date":"2024-12-11","open":2.18,"high":2.18,"low":1.95,"close":2.09,"volume":31378,"rsi_14":64.41,"sma_20":1.91,"sma_60":1.9,"sma_120":1.72},{"date":"2024-12-12","open":2.05,"high":2.13,"low":1.99,"close":2.02,"volume":50871,"rsi_14":60.8,"sma_20":1.93,"sma_60":1.9,"sma_120":1.73},{"date":"2024-12-13","open":2.04,"high":2.04,"low":1.9,"close":2.0,"volume":47249,"rsi_14":60.8,"sma_20":1.94,"sma_60":1.9,"sma_120":1.74},{"date":"2024-12-16","open":2.0,"high":2.05,"low":1.97,"close":2.04,"volume":29190,"rsi_14":57.02,"sma_20":1.96,"sma_60":1.89,"sma_120":1.75},{"date":"2024-12-17","open":2.07,"high":2.07,"low":1.9,"close":1.95,"volume":89539,"rsi_14":55.08,"sma_20":1.97,"sma_60":1.89,"sma_120":1.76},{"date":"2024-12-18","open":1.99,"high":2.0,"low":1.92,"close":1.92,"volume":24721,"rsi_14":45.1,"sma_20":1.98,"sma_60":1.89,"sma_120":1.77},{"date":"2024-12-19","open":1.97,"high":1.99,"low":1.94,"close":1.95,"volume":22856,"rsi_14":38.46,"sma_20":1.99,"sma_60":1.89,"sma_120":1.78},{"date":"2024-12-20","open":1.93,"high":2.03,"low":1.92,"close":1.98,"volume":44490,"rsi_14":40.43,"sma_20":2.0,"sma_60":1.89,"sma_120":1.79},{"date":"2024-12-23","open":1.98,"high":2.01,"low":1.97,"close":1.99,"volume":16200,"rsi_14":50.0,"sma_20":2.02,"sma_60":1.89,"sma_120":1.8},{"date":"2024-12-24","open":2.0,"high":2.02,"low":1.96,"close":2.02,"volume":19135,"rsi_14":50.63,"sma_20":2.02,"sma_60":1.89,"sma_120":1.81},{"date":"2024-12-26","open":2.0,"high":2.06,"low":1.97,"close":2.03,"volume":47364,"rsi_14":56.94,"sma_20":2.03,"sma_60":1.89,"sma_120":1.82},{"date":"2024-12-27","open":1.98,"high":2.09,"low":1.98,"close":2.06,"volume":14772,"rsi_14":47.46,"sma_20":2.04,"sma_60":1.89,"sma_120":1.83},{"date":"2024-12-30","open":2.09,"high":2.3,"low":2.08,"close":2.28,"volume":57998,"rsi_14":56.34,"sma_20":2.04,"sma_60":1.9,"sma_120":1.84},{"date":"2024-12-31","open":2.29,"high":2.44,"low":1.98,"close":2.09,"volume":138633,"rsi_14":47.06,"sma_20":2.04,"sma_60":1.9,"sma_120":1.85},{"date":"2025-01-02","open":2.06,"high":2.23,"low":2.04,"close":2.23,"volume":29797,"rsi_14":57.45,"sma_20":2.05,"sma_60":1.91,"sma_120":1.85},{"date":"2025-01-03","open":2.19,"high":2.39,"low":2.17,"close":2.35,"volume":24129,"rsi_14":66.67,"sma_20":2.07,"sma_60":1.92,"sma_120":1.86},{"date":"2025-01-06","open":2.27,"high":2.41,"low":2.23,"close":2.33,"volume":15910,"rsi_14":66.67,"sma_20":2.09,"sma_60":1.93,"sma_120":1.86},{"date":"2025-01-07","open":2.33,"high":2.44,"low":2.22,"close":2.29,"volume":31232,"rsi_14":62.63,"sma_20":2.1,"sma_60":1.94,"sma_120":1.87},{"date":"2025-01-08","open":2.24,"high":2.32,"low":2.15,"close":2.24,"volume":30825,"rsi_14":65.26,"sma_20":2.1,"sma_60":1.95,"sma_120":1.87},{"date":"2025-01-10","open":2.36,"high":2.36,"low":2.22,"close":2.28,"volume":12743,"rsi_14":68.75,"sma_20":2.11,"sma_60":1.96,"sma_120":1.88},{"date":"2025-01-13","open":2.3,"high":2.32,"low":2.15,"close":2.16,"volume":20427,"rsi_14":60.11,"sma_20":2.11,"sma_60":1.96,"sma_120":1.88},{"date":"2025-01-14","open":2.16,"high":2.24,"low":2.15,"close":2.15,"volume":9454,"rsi_14":58.25,"sma_20":2.12,"sma_60":1.97,"sma_120":1.89},{"date":"2025-01-15","open":2.12,"high":2.41,"low":2.12,"close":2.34,"volume":43667,"rsi_14":64.46,"sma_20":2.13,"sma_60":1.98,"sma_120":1.89},{"date":"2025-01-16","open":2.34,"high":2.49,"low":2.29,"close":2.46,"volume":49209,"rsi_14":66.92,"sma_20":2.16,"sma_60":1.98,"sma_120":1.9},{"date":"2025-01-17","open":2.48,"high":2.61,"low":2.4,"close":2.61,"volume":39292,"rsi_14":70.14,"sma_20":2.19,"sma_60":2.0,"sma_120":1.91},{"date":"2025-01-21","open":2.61,"high":2.79,"low":2.52,"close":2.62,"volume":52239,"rsi_14":69.72,"sma_20":2.22,"sma_60":2.01,"sma_120":1.92},{"date":"2025-01-22","open":2.62,"high":2.79,"low":2.52,"close":2.68,"volume":94402,"rsi_14":65.87,"sma_20":2.26,"sma_60":2.02,"sma_120":1.93},{"date":"2025-01-23","open":2.71,"high":2.75,"low":2.57,"close":2.67,"volume":32884,"rsi_14":76.85,"sma_20":2.29,"sma_60":2.04,"sma_120":1.94},{"date":"2025-01-24","open":2.6,"high":2.78,"low":2.6,"close":2.68,"volume":35345,"rsi_14":73.68,"sma_20":2.33,"sma_60":2.05,"sma_120":1.95},{"date":"2025-01-27","open":2.68,"high":2.7,"low":2.41,"close":2.45,"volume":34572,"rsi_14":54.72,"sma_20":2.35,"sma_60":2.06,"sma_120":1.95},{"date":"2025-01-28","open":2.41,"high":2.63,"low":2.39,"close":2.52,"volume":11502,"rsi_14":58.56,"sma_20":2.37,"sma_60":2.07,"sma_120":1.96},{"date":"2025-01-29","open":2.53,"high":2.59,"low":2.4,"close":2.41,"volume":9069,"rsi_14":55.08,"sma_20":2.39,"sma_60":2.08,"sma_120":1.97},{"date":"2025-01-30","open":2.45,"high":2.57,"low":2.4,"close":2.45,"volume":9100,"rsi_14":58.97,"sma_20":2.4,"sma_60":2.09,"sma_120":1.98},{"date":"2025-01-31","open":2.53,"high":2.68,"low":2.46,"close":2.5,"volume":66619,"rsi_14":59.32,"sma_20":2.42,"sma_60":2.1,"sma_120":1.99},{"date":"2025-02-03","open":2.43,"high":2.51,"low":2.4,"close":2.42,"volume":9984,"rsi_14":61.3,"sma_20":2.43,"sma_60":2.11,"sma_120":2.0},{"date":"2025-02-04","open":2.4,"high":2.4,"low":2.32,"close":2.37,"volume":16316,"rsi_14":59.32,"sma_20":2.43,"sma_60":2.12,"sma_120":2.01},{"date":"2025-02-05","open":2.37,"high":2.73,"low":2.29,"close":2.35,"volume":108799,"rsi_14":50.5,"sma_20":2.43,"sma_60":2.13,"sma_120":2.02},{"date":"2025-02-06","open":2.35,"high":2.35,"low":2.16,"close":2.19,"volume":59544,"rsi_14":37.14,"sma_20":2.43,"sma_60":2.14,"sma_120":2.02},{"date":"2025-02-07","open":2.16,"high":2.16,"low":2.01,"close":2.02,"volume":38956,"rsi_14":22.43,"sma_20":2.42,"sma_60":2.14,"sma_120":2.02},{"date":"2025-02-10","open":2.2,"high":2.33,"low":2.06,"close":2.2,"volume":75057,"rsi_14":33.06,"sma_20":2.41,"sma_60":2.14,"sma_120":2.02},{"date":"2025-02-11","open":2.29,"high":2.31,"low":2.15,"close":2.18,"volume":22841,"rsi_14":29.17,"sma_20":2.41,"sma_60":2.15,"sma_120":2.03},{"date":"2025-02-12","open":2.18,"high":2.21,"low":2.1,"close":2.1,"volume":19315,"rsi_14":27.56,"sma_20":2.41,"sma_60":2.15,"sma_120":2.03},{"date":"2025-02-13","open":2.09,"high":2.17,"low":2.09,"close":2.17,"volume":14673,"rsi_14":30.83,"sma_20":2.4,"sma_60":2.16,"sma_120":2.03},{"date":"2025-02-14","open":2.21,"high":2.32,"low":2.16,"close":2.17,"volume":23543,"rsi_14":37.27,"sma_20":2.39,"sma_60":2.17,"sma_120":2.03},{"date":"2025-02-18","open":2.2,"high":2.29,"low":2.17,"close":2.17,"volume":9575,"rsi_14":33.01,"sma_20":2.37,"sma_60":2.17,"sma_120":2.03},{"date":"2025-02-19","open":2.11,"high":2.2,"low":2.06,"close":2.08,"volume":14048,"rsi_14":33.66,"sma_20":2.34,"sma_60":2.18,"sma_120":2.03},{"date":"2025-02-20","open":2.08,"high":2.13,"low":1.99,"close":2.0,"volume":34398,"rsi_14":28.57,"sma_20":2.31,"sma_60":2.19,"sma_120":2.03},{"date":"2025-02-21","open":1.97,"high":2.03,"low":1.96,"close":2.0,"volume":31066,"rsi_14":25.0,"sma_20":2.27,"sma_60":2.19,"sma_120":2.03},{"date":"2025-02-24","open":2.05,"high":2.05,"low":1.96,"close":1.99,"volume":27429,"rsi_14":26.88,"sma_20":2.24,"sma_60":2.19,"sma_120":2.03},{"date":"2025-02-25","open":2.02,"high":2.02,"low":1.96,"close":1.96,"volume":9858,"rsi_14":27.47,"sma_20":2.21,"sma_60":2.2,"sma_120":2.03},{"date":"2025-02-26","open":2.02,"high":2.06,"low":1.96,"close":2.04,"volume":10821,"rsi_14":34.02,"sma_20":2.19,"sma_60":2.2,"sma_120":2.04},{"date":"2025-02-27","open":2.08,"high":2.09,"low":1.95,"close":2.04,"volume":38645,"rsi_14":40.74,"sma_20":2.17,"sma_60":2.2,"sma_120":2.04},{"date":"2025-02-28","open":2.05,"high":2.08,"low":2.03,"close":2.08,"volume":5776,"rsi_14":54.41,"sma_20":2.15,"sma_60":2.2,"sma_120":2.04},{"date":"2025-03-03","open":2.1,"high":2.1,"low":2.04,"close":2.09,"volume":45187,"rsi_14":39.22,"sma_20":2.13,"sma_60":2.2,"sma_120":2.04},{"date":"2025-03-04","open":2.09,"high":2.1,"low":1.95,"close":1.98,"volume":39845,"rsi_14":33.33,"sma_20":2.11,"sma_60":2.2,"sma_120":2.04},{"date":"2025-03-05","open":1.97,"high":1.97,"low":1.93,"close":1.96,"volume":31817,"rsi_14":37.04,"sma_20":2.09,"sma_60":2.2,"sma_120":2.04},{"date":"2025-03-06","open":1.96,"high":1.98,"low":1.94,"close":1.97,"volume":59185,"rsi_14":29.17,"sma_20":2.07,"sma_60":2.2,"sma_120":2.04},{"date":"2025-03-07","open":1.95,"high":1.97,"low":1.91,"close":1.93,"volume":8047,"rsi_14":26.92,"sma_20":2.06,"sma_60":2.19,"sma_120":2.04},{"date":"2025-03-10","open":1.9,"high":1.94,"low":1.9,"close":1.91,"volume":16011,"rsi_14":25.93,"sma_20":2.05,"sma_60":2.19,"sma_120":2.04},{"date":"2025-03-11","open":1.91,"high":1.97,"low":1.83,"close":1.84,"volume":30829,"rsi_14":26.92,"sma_20":2.03,"sma_60":2.18,"sma_120":2.04},{"date":"2025-03-12","open":1.9,"high":1.9,"low":1.78,"close":1.79,"volume":35835,"rsi_14":28.57,"sma_20":2.01,"sma_60":2.18,"sma_120":2.04},{"date":"2025-03-13","open":1.85,"high":2.19,"low":1.78,"close":2.17,"volume":80607,"rsi_14":59.77,"sma_20":2.02,"sma_60":2.18,"sma_120":2.04},{"date":"2025-03-14","open":2.16,"high":2.18,"low":2.06,"close":2.13,"volume":32174,"rsi_14":57.78,"sma_20":2.02,"sma_60":2.18,"sma_120":2.04},{"date":"2025-03-17","open":2.13,"high":2.4,"low":2.13,"close":2.28,"volume":47130,"rsi_14":65.69,"sma_20":2.02,"sma_60":2.19,"sma_120":2.04},{"date":"2025-03-18","open":2.23,"high":2.25,"low":2.17,"close":2.23,"volume":12315,"rsi_14":59.6,"sma_20":2.02,"sma_60":2.19,"sma_120":2.04},{"date":"2025-03-19","open":2.22,"high":2.31,"low":2.17,"close":2.17,"volume":33998,"rsi_14":56.19,"sma_20":2.03,"sma_60":2.2,"sma_120":2.04},{"date":"2025-03-20","open":2.21,"high":2.23,"low":2.14,"close":2.16,"volume":12799,"rsi_14":53.92,"sma_20":2.04,"sma_60":2.2,"sma_120":2.04},{"date":"2025-03-21","open":2.11,"high":2.24,"low":2.1,"close":2.17,"volume":11365,"rsi_14":53.92,"sma_20":2.04,"sma_60":2.2,"sma_120":2.05},{"date":"2025-03-24","open":2.22,"high":2.27,"low":2.14,"close":2.14,"volume":30644,"rsi_14":58.51,"sma_20":2.05,"sma_60":2.21,"sma_120":2.05},{"date":"2025-03-25","open":2.17,"high":2.17,"low":2.08,"close":2.08,"volume":9704,"rsi_14":56.12,"sma_20":2.06,"sma_60":2.21,"sma_120":2.05},{"date":"2025-03-26","open":2.07,"high":2.16,"low":2.07,"close":2.08,"volume":9132,"rsi_14":55.67,"sma_20":2.06,"sma_60":2.21,"sma_120":2.05},{"date":"2025-03-27","open":2.07,"high":2.14,"low":2.07,"close":2.14,"volume":2794,"rsi_14":60.61,"sma_20":2.06,"sma_60":2.21,"sma_120":2.05},{"date":"2025-03-28","open":2.1,"high":2.31,"low":2.09,"close":2.17,"volume":26572,"rsi_14":63.0,"sma_20":2.07,"sma_60":2.21,"sma_120":2.05},{"date":"2025-03-31","open":2.18,"high":2.25,"low":2.11,"close":2.17,"volume":39874,"rsi_14":67.74,"sma_20":2.07,"sma_60":2.21,"sma_120":2.06},{"date":"2025-04-01","open":2.13,"high":2.34,"low":2.13,"close":2.13,"volume":37468,"rsi_14":68.48,"sma_20":2.08,"sma_60":2.21,"sma_120":2.06},{"date":"2025-04-02","open":2.11,"high":2.18,"low":2.11,"close":2.11,"volume":14856,"rsi_14":44.64,"sma_20":2.09,"sma_60":2.2,"sma_120":2.06},{"date":"2025-04-03","open":2.07,"high":2.18,"low":1.99,"close":2.17,"volume":24780,"rsi_14":53.45,"sma_20":2.1,"sma_60":2.2,"sma_120":2.07},{"date":"2025-04-04","open":2.1,"high":2.14,"low":1.88,"close":1.91,"volume":43120,"rsi_14":23.19,"sma_20":2.1,"sma_60":2.19,"sma_120":2.07},{"date":"2025-04-07","open":1.85,"high":1.94,"low":1.8,"close":1.82,"volume":27344,"rsi_14":21.92,"sma_20":2.09,"sma_60":2.19,"sma_120":2.07},{"date":"2025-04-08","open":1.97,"high":1.97,"low":1.8,"close":1.82,"volume":23070,"rsi_14":23.88,"sma_20":2.09,"sma_60":2.18,"sma_120":2.07},{"date":"2025-04-09","open":1.92,"high":1.99,"low":1.83,"close":1.96,"volume":13505,"rsi_14":37.5,"sma_20":2.1,"sma_60":2.18,"sma_120":2.07},{"date":"2025-04-10","open":1.99,"high":1.99,"low":1.9,"close":1.94,"volume":90925,"rsi_14":35.8,"sma_20":2.09,"sma_60":2.17,"sma_120":2.07},{"date":"2025-04-11","open":1.97,"high":2.08,"low":1.93,"close":2.08,"volume":24314,"rsi_14":46.74,"sma_20":2.09,"sma_60":2.17,"sma_120":2.07},{"date":"2025-04-14","open":2.14,"high":2.17,"low":2.01,"close":2.02,"volume":36861,"rsi_14":46.74,"sma_20":2.07,"sma_60":2.16,"sma_120":2.07},{"date":"2025-04-15","open":2.0,"high":2.12,"low":2.0,"close":2.08,"volume":84153,"rsi_14":50.0,"sma_20":2.07,"sma_60":2.15,"sma_120":2.07},{"date":"2025-04-16","open":2.03,"high":2.15,"low":1.95,"close":1.95,"volume":22582,"rsi_14":40.95,"sma_20":2.06,"sma_60":2.14,"sma_120":2.08},{"date":"2025-04-17","open":1.99,"high":2.01,"low":1.95,"close":1.97,"volume":13673,"rsi_14":40.38,"sma_20":2.05,"sma_60":2.13,"sma_120":2.08},{"date":"2025-04-21","open":1.95,"high":1.95,"low":1.78,"close":1.78,"volume":40997,"rsi_14":34.15,"sma_20":2.03,"sma_60":2.11,"sma_120":2.08},{"date":"2025-04-22","open":1.91,"high":2.0,"low":1.84,"close":1.88,"volume":20528,"rsi_14":40.31,"sma_20":2.01,"sma_60":2.1,"sma_120":2.07},{"date":"2025-04-23","open":1.93,"high":1.98,"low":1.78,"close":1.95,"volume":76541,"rsi_14":44.03,"sma_20":2.01,"sma_60":2.09,"sma_120":2.07},{"date":"2025-04-24","open":1.96,"high":2.04,"low":1.87,"close":2.04,"volume":30860,"rsi_14":45.26,"sma_20":2.0,"sma_60":2.08,"sma_120":2.08},{"date":"2025-04-25","open":1.98,"high":2.0,"low":1.93,"close":1.98,"volume":41390,"rsi_14":52.99,"sma_20":2.0,"sma_60":2.08,"sma_120":2.08},{"date":"2025-04-28","open":2.02,"high":2.02,"low":1.87,"close":1.87,"volume":84650,"rsi_14":52.1,"sma_20":1.98,"sma_60":2.07,"sma_120":2.08},{"date":"2025-04-29","open":1.88,"high":2.0,"low":1.88,"close":2.0,"volume":15904,"rsi_14":56.82,"sma_20":1.97,"sma_60":2.06,"sma_120":2.08},{"date":"2025-04-30","open":2.01,"high":2.1,"low":1.96,"close":2.07,"volume":18291,"rsi_14":54.4,"sma_20":1.97,"sma_60":2.05,"sma_120":2.08},{"date":"2025-05-01","open":2.06,"high":2.07,"low":1.98,"close":2.01,"volume":11264,"rsi_14":52.71,"sma_20":1.96,"sma_60":2.05,"sma_120":2.09},{"date":"2025-05-02","open":2.0,"high":2.16,"low":2.0,"close":2.15,"volume":36571,"rsi_14":52.71,"sma_20":1.96,"sma_60":2.04,"sma_120":2.09},{"date":"2025-05-05","open":2.19,"high":2.26,"low":2.14,"close":2.23,"volume":26046,"rsi_14":58.02,"sma_20":1.98,"sma_60":2.04,"sma_120":2.09},{"date":"2025-05-06","open":2.26,"high":2.27,"low":2.16,"close":2.22,"volume":13948,"rsi_14":55.56,"sma_20":2.0,"sma_60":2.05,"sma_120":2.09},{"date":"2025-05-07","open":2.28,"high":2.29,"low":2.24,"close":2.29,"volume":24632,"rsi_14":64.17,"sma_20":2.02,"sma_60":2.05,"sma_120":2.1},{"date":"2025-05-08","open":2.27,"high":2.48,"low":2.27,"close":2.48,"volume":47294,"rsi_14":68.61,"sma_20":2.05,"sma_60":2.05,"sma_120":2.1},{"date":"2025-05-09","open":2.45,"high":2.75,"low":2.45,"close":2.69,"volume":71223,"rsi_14":82.73,"sma_20":2.09,"sma_60":2.06,"sma_120":2.11},{"date":"2025-05-12","open":2.76,"high":3.12,"low":2.65,"close":2.86,"volume":160653,"rsi_14":83.56,"sma_20":2.13,"sma_60":2.08,"sma_120":2.12},{"date":"2025-05-13","open":2.75,"high":2.9,"low":2.33,"close":2.36,"volume":132675,"rsi_14":60.85,"sma_20":2.14,"sma_60":2.08,"sma_120":2.12},{"date":"2025-05-14","open":2.21,"high":2.35,"low":2.2,"close":2.25,"volume":48399,"rsi_14":55.5,"sma_20":2.15,"sma_60":2.08,"sma_120":2.13},{"date":"2025-05-15","open":2.21,"high":2.3,"low":2.19,"close":2.26,"volume":19141,"rsi_14":57.53,"sma_20":2.17,"sma_60":2.08,"sma_120":2.13},{"date":"2025-05-16","open":2.28,"high":2.83,"low":2.25,"close":2.74,"volume":74976,"rsi_14":69.51,"sma_20":2.21,"sma_60":2.1,"sma_120":2.14},{"date":"2025-05-19","open":2.96,"high":3.14,"low":2.82,"close":3.14,"volume":177478,"rsi_14":72.8,"sma_20":2.27,"sma_60":2.11,"sma_120":2.15},{"date":"2025-05-20","open":3.1,"high":3.43,"low":2.94,"close":2.97,"volume":183471,"rsi_14":67.31,"sma_20":2.33,"sma_60":2.13,"sma_120":2.16},{"date":"2025-05-21","open":2.96,"high":3.06,"low":2.7,"close":2.72,"volume":73562,"rsi_14":62.72,"sma_20":2.37,"sma_60":2.14,"sma_120":2.17},{"date":"2025-05-22","open":2.78,"high":3.05,"low":2.72,"close":3.0,"volume":35138,"rsi_14":64.51,"sma_20":2.41,"sma_60":2.16,"sma_120":2.18},{"date":"2025-05-23","open":3.0,"high":3.09,"low":2.93,"close":2.97,"volume":31623,"rsi_14":62.85,"sma_20":2.46,"sma_60":2.18,"sma_120":2.19},{"date":"2025-05-27","open":3.06,"high":3.11,"low":2.85,"close":3.02,"volume":80245,"rsi_14":63.7,"sma_20":2.52,"sma_60":2.19,"sma_120":2.19},{"date":"2025-05-28","open":3.0,"high":3.08,"low":2.91,"close":3.0,"volume":43559,"rsi_14":62.37,"sma_20":2.57,"sma_60":2.21,"sma_120":2.2},{"date":"2025-05-29","open":3.06,"high":3.13,"low":2.99,"close":3.01,"volume":36178,"rsi_14":59.85,"sma_20":2.62,"sma_60":2.22,"sma_120":2.21},{"date":"2025-05-30","open":3.04,"high":3.08,"low":2.94,"close":3.01,"volume":57746,"rsi_14":56.45,"sma_20":2.67,"sma_60":2.24,"sma_120":2.22},{"date":"2025-06-02","open":3.07,"high":3.59,"low":3.04,"close":3.47,"volume":263265,"rsi_14":61.01,"sma_20":2.73,"sma_60":2.27,"sma_120":2.23},{"date":"2025-06-03","open":3.92,"high":3.99,"low":3.43,"close":3.51,"volume":288640,"rsi_14":74.89,"sma_20":2.8,"sma_60":2.29,"sma_120":2.24},{"date":"2025-06-04","open":3.55,"high":3.79,"low":3.42,"close":3.6,"volume":184606,"rsi_14":79.48,"sma_20":2.87,"sma_60":2.32,"sma_120":2.25},{"date":"2025-06-05","open":3.56,"high":3.65,"low":3.47,"close":3.57,"volume":44518,"rsi_14":78.35,"sma_20":2.93,"sma_60":2.35,"sma_120":2.27},{"date":"2025-06-06","open":3.55,"high":3.72,"low":3.55,"close":3.7,"volume":66525,"rsi_14":74.49,"sma_20":2.99,"sma_60":2.38,"sma_120":2.28},{"date":"2025-06-09","open":3.75,"high":3.75,"low":3.22,"close":3.42,"volume":177305,"rsi_14":57.61,"sma_20":3.03,"sma_60":2.4,"sma_120":2.29},{"date":"2025-06-10","open":3.43,"high":3.46,"low":3.22,"close":3.26,"volume":77966,"rsi_14":57.92,"sma_20":3.05,"sma_60":2.42,"sma_120":2.3},{"date":"2025-06-11","open":3.2,"high":3.31,"low":3.06,"close":3.11,"volume":85479,"rsi_14":61.27,"sma_20":3.09,"sma_60":2.43,"sma_120":2.31},{"date":"2025-06-12","open":3.18,"high":3.23,"low":3.13,"close":3.2,"volume":81263,"rsi_14":56.49,"sma_20":3.13,"sma_60":2.45,"sma_120":2.32},{"date":"2025-06-13","open":3.21,"high":3.23,"low":3.06,"close":3.06,"volume":34167,"rsi_14":52.73,"sma_20":3.17,"sma_60":2.47,"sma_120":2.33},{"date":"2025-06-16","open":3.06,"high":3.28,"low":3.06,"close":3.22,"volume":67495,"rsi_14":55.68,"sma_20":3.2,"sma_60":2.48,"sma_120":2.34},{"date":"2025-06-17","open":3.22,"high":3.25,"low":3.06,"close":3.06,"volume":52673,"rsi_14":51.58,"sma_20":3.19,"sma_60":2.5,"sma_120":2.35},{"date":"2025-06-18","open":3.05,"high":3.13,"low":3.02,"close":3.02,"volume":50414,"rsi_14":50.26,"sma_20":3.2,"sma_60":2.51,"sma_120":2.36},{"date":"2025-06-20","open":3.04,"high":3.1,"low":2.93,"close":2.99,"volume":83957,"rsi_14":49.49,"sma_20":3.21,"sma_60":2.53,"sma_120":2.37},{"date":"2025-06-23","open":2.99,"high":3.02,"low":2.86,"close":2.87,"volume":79592,"rsi_14":31.48,"sma_20":3.2,"sma_60":2.54,"sma_120":2.37},{"date":"2025-06-24","open":2.89,"high":3.11,"low":2.84,"close":3.06,"volume":71087,"rsi_14":37.29,"sma_20":3.21,"sma_60":2.56,"sma_120":2.38},{"date":"2025-06-25","open":3.01,"high":3.17,"low":2.86,"close":2.87,"volume":75741,"rsi_14":30.48,"sma_20":3.2,"sma_60":2.57,"sma_120":2.39},{"date":"2025-06-26","open":2.87,"high":2.96,"low":2.85,"close":2.95,"volume":37779,"rsi_14":33.85,"sma_20":3.2,"sma_60":2.58,"sma_120":2.39},{"date":"2025-06-27","open":2.95,"high":3.01,"low":2.89,"close":2.96,"volume":34901,"rsi_14":29.44,"sma_20":3.2,"sma_60":2.59,"sma_120":2.4},{"date":"2025-06-30","open":3.02,"high":3.08,"low":2.93,"close":2.96,"volume":58537,"rsi_14":34.87,"sma_20":3.19,"sma_60":2.61,"sma_120":2.41},{"date":"2025-07-01","open":2.99,"high":2.99,"low":2.81,"close":2.85,"volume":85383,"rsi_14":36.05,"sma_20":3.16,"sma_60":2.62,"sma_120":2.41},{"date":"2025-07-02","open":2.8,"high":2.94,"low":2.8,"close":2.9,"volume":51061,"rsi_14":42.34,"sma_20":3.13,"sma_60":2.64,"sma_120":2.42},{"date":"2025-07-03","open":2.89,"high":3.0,"low":2.89,"close":2.9,"volume":24677,"rsi_14":38.28,"sma_20":3.1,"sma_60":2.65,"sma_120":2.42},{"date":"2025-07-07","open":2.95,"high":2.98,"low":2.87,"close":2.9,"volume":45492,"rsi_14":42.98,"sma_20":3.06,"sma_60":2.67,"sma_120":2.43},{"date":"2025-07-08","open":2.89,"high":2.95,"low":2.89,"close":2.92,"volume":43198,"rsi_14":35.0,"sma_20":3.02,"sma_60":2.69,"sma_120":2.43},{"date":"2025-07-09","open":2.94,"high":3.05,"low":2.88,"close":3.03,"volume":36478,"rsi_14":48.42,"sma_20":3.0,"sma_60":2.71,"sma_120":2.44},{"date":"2025-07-10","open":3.0,"high":3.1,"low":3.0,"close":3.04,"volume":21141,"rsi_14":51.09,"sma_20":2.99,"sma_60":2.72,"sma_120":2.45},{"date":"2025-07-11","open":3.06,"high":3.17,"low":2.98,"close":3.12,"volume":37917,"rsi_14":56.7,"sma_20":2.99,"sma_60":2.74,"sma_120":2.45},{"date":"2025-07-14","open":3.12,"high":3.42,"low":3.12,"close":3.39,"volume":129237,"rsi_14":73.21,"sma_20":3.0,"sma_60":2.76,"sma_120":2.46},{"date":"2025-07-15","open":3.46,"high":3.49,"low":3.19,"close":3.2,"volume":56462,"rsi_14":56.25,"sma_20":3.01,"sma_60":2.78,"sma_120":2.46},{"date":"2025-07-16","open":3.22,"high":3.39,"low":3.22,"close":3.26,"volume":30394,"rsi_14":69.7,"sma_20":3.01,"sma_60":2.81,"sma_120":2.47},{"date":"2025-07-17","open":3.27,"high":3.44,"low":3.23,"close":3.23,"volume":49188,"rsi_14":64.89,"sma_20":3.02,"sma_60":2.83,"sma_120":2.47},{"date":"2025-07-18","open":3.22,"high":3.32,"low":3.22,"close":3.25,"volume":25812,"rsi_14":65.26,"sma_20":3.03,"sma_60":2.85,"sma_120":2.48},{"date":"2025-07-21","open":3.31,"high":3.53,"low":3.28,"close":3.35,"volume":119067,"rsi_14":68.57,"sma_20":3.05,"sma_60":2.88,"sma_120":2.48},{"date":"2025-07-22","open":3.43,"high":3.88,"low":3.37,"close":3.76,"volume":130816,"rsi_14":83.7,"sma_20":3.09,"sma_60":2.9,"sma_120":2.49},{"date":"2025-07-23","open":3.92,"high":3.99,"low":3.5,"close":3.55,"volume":138790,"rsi_14":71.52,"sma_20":3.12,"sma_60":2.93,"sma_120":2.5},{"date":"2025-07-24","open":3.47,"high":3.57,"low":3.38,"close":3.41,"volume":56789,"rsi_14":65.45,"sma_20":3.15,"sma_60":2.96,"sma_120":2.51},{"date":"2025-07-25","open":3.45,"high":3.6,"low":3.25,"close":3.56,"volume":47724,"rsi_14":68.33,"sma_20":3.18,"sma_60":2.98,"sma_120":2.52},{"date":"2025-07-28","open":3.6,"high":3.95,"low":3.54,"close":3.65,"volume":173726,"rsi_14":69.52,"sma_20":3.21,"sma_60":3.01,"sma_120":2.53},{"date":"2025-07-29","open":3.69,"high":3.69,"low":3.46,"close":3.6,"volume":35293,"rsi_14":65.75,"sma_20":3.24,"sma_60":3.03,"sma_120":2.54},{"date":"2025-07-30","open":3.61,"high":3.61,"low":3.4,"close":3.43,"volume":46047,"rsi_14":59.9,"sma_20":3.27,"sma_60":3.06,"sma_120":2.55},{"date":"2025-07-31","open":3.4,"high":3.4,"low":3.14,"close":3.23,"volume":109281,"rsi_14":52.63,"sma_20":3.29,"sma_60":3.07,"sma_120":2.56},{"date":"2025-08-01","open":3.08,"high":3.15,"low":2.99,"close":3.1,"volume":107232,"rsi_14":42.56,"sma_20":3.3,"sma_60":3.09,"sma_120":2.57},{"date":"2025-08-04","open":3.19,"high":3.4,"low":3.07,"close":3.35,"volume":68384,"rsi_14":53.73,"sma_20":3.32,"sma_60":3.11,"sma_120":2.58},{"date":"2025-08-05","open":3.45,"high":3.45,"low":3.24,"close":3.41,"volume":21222,"rsi_14":53.73,"sma_20":3.35,"sma_60":3.12,"sma_120":2.59},{"date":"2025-08-06","open":3.45,"high":3.53,"low":3.39,"close":3.48,"volume":37364,"rsi_14":56.1,"sma_20":3.37,"sma_60":3.13,"sma_120":2.6},{"date":"2025-08-07","open":3.59,"high":3.59,"low":3.39,"close":3.44,"volume":29945,"rsi_14":54.59,"sma_20":3.39,"sma_60":3.14,"sma_120":2.61},{"date":"2025-08-08","open":3.47,"high":3.47,"low":3.29,"close":3.42,"volume":14002,"rsi_14":51.76,"sma_20":3.4,"sma_60":3.16,"sma_120":2.62},{"date":"2025-08-11","open":3.35,"high":3.44,"low":3.2,"close":3.41,"volume":62570,"rsi_14":38.99,"sma_20":3.4,"sma_60":3.18,"sma_120":2.63},{"date":"2025-08-12","open":3.35,"high":3.59,"low":3.33,"close":3.4,"volume":48626,"rsi_14":44.6,"sma_20":3.41,"sma_60":3.2,"sma_120":2.64},{"date":"2025-08-13","open":3.45,"high":3.45,"low":3.16,"close":3.21,"volume":74465,"rsi_14":43.06,"sma_20":3.41,"sma_60":3.21,"sma_120":2.65},{"date":"2025-08-14","open":3.2,"high":3.25,"low":3.01,"close":3.05,"volume":64402,"rsi_14":32.41,"sma_20":3.4,"sma_60":3.21,"sma_120":2.66},{"date":"2025-08-15","open":3.12,"high":3.12,"low":2.91,"close":2.94,"volume":78899,"rsi_14":25.85,"sma_20":3.39,"sma_60":3.21,"sma_120":2.67},{"date":"2025-08-18","open":2.86,"high":2.93,"low":2.75,"close":2.89,"volume":86740,"rsi_14":25.85,"sma_20":3.36,"sma_60":3.21,"sma_120":2.68},{"date":"2025-08-19","open":2.82,"high":2.89,"low":2.78,"close":2.83,"volume":55203,"rsi_14":27.94,"sma_20":3.32,"sma_60":3.21,"sma_120":2.68},{"date":"2025-08-20","open":2.79,"high":2.89,"low":2.74,"close":2.87,"volume":33721,"rsi_14":35.0,"sma_20":3.28,"sma_60":3.2,"sma_120":2.69},{"date":"2025-08-21","open":2.77,"high":2.88,"low":2.74,"close":2.8,"volume":30340,"rsi_14":36.84,"sma_20":3.25,"sma_60":3.2,"sma_120":2.7},{"date":"2025-08-22","open":2.8,"high":3.07,"low":2.8,"close":2.99,"volume":48619,"rsi_14":33.33,"sma_20":3.22,"sma_60":3.2,"sma_120":2.7},{"date":"2025-08-25","open":2.99,"high":3.01,"low":2.91,"close":2.95,"volume":49710,"rsi_14":28.3,"sma_20":3.19,"sma_60":3.2,"sma_120":2.71},{"date":"2025-08-26","open":3.01,"high":3.02,"low":2.87,"close":2.92,"volume":20562,"rsi_14":22.55,"sma_20":3.16,"sma_60":3.2,"sma_120":2.72},{"date":"2025-08-27","open":2.9,"high":2.94,"low":2.75,"close":2.76,"volume":74146,"rsi_14":20.18,"sma_20":3.12,"sma_60":3.19,"sma_120":2.73},{"date":"2025-08-28","open":2.78,"high":2.82,"low":2.75,"close":2.82,"volume":27828,"rsi_14":24.58,"sma_20":3.1,"sma_60":3.17,"sma_120":2.73},{"date":"2025-08-29","open":2.77,"high":2.79,"low":2.7,"close":2.72,"volume":18210,"rsi_14":22.83,"sma_20":3.08,"sma_60":3.16,"sma_120":2.74},{"date":"2025-09-02","open":2.7,"high":2.8,"low":2.63,"close":2.76,"volume":39588,"rsi_14":25.38,"sma_20":3.05,"sma_60":3.15,"sma_120":2.75},{"date":"2025-09-03","open":2.78,"high":2.9,"low":2.77,"close":2.88,"volume":45338,"rsi_14":36.59,"sma_20":3.03,"sma_60":3.13,"sma_120":2.76},{"date":"2025-09-04","open":2.83,"high":2.86,"low":2.78,"close":2.8,"volume":36630,"rsi_14":39.13,"sma_20":2.99,"sma_60":3.12,"sma_120":2.76},{"date":"2025-09-05","open":2.77,"high":2.83,"low":2.73,"close":2.75,"volume":26331,"rsi_14":41.28,"sma_20":2.96,"sma_60":3.11,"sma_120":2.77},{"date":"2025-09-08","open":2.78,"high":2.81,"low":2.69,"close":2.7,"volume":52856,"rsi_14":41.28,"sma_20":2.92,"sma_60":3.11,"sma_120":2.77},{"date":"2025-09-09","open":2.65,"high":2.74,"low":2.65,"close":2.7,"volume":39888,"rsi_14":43.69,"sma_20":2.89,"sma_60":3.1,"sma_120":2.77},{"date":"2025-09-10","open":2.65,"high":2.74,"low":2.65,"close":2.69,"volume":25880,"rsi_14":41.0,"sma_20":2.85,"sma_60":3.09,"sma_120":2.78},{"date":"2025-09-11","open":2.7,"high":2.78,"low":2.66,"close":2.68,"volume":37112,"rsi_14":43.62,"sma_20":2.83,"sma_60":3.08,"sma_120":2.78},{"date":"2025-09-12","open":2.71,"high":2.78,"low":2.63,"close":2.64,"volume":76083,"rsi_14":27.85,"sma_20":2.8,"sma_60":3.08,"sma_120":2.79},{"date":"2025-09-15","open":2.64,"high":2.65,"low":2.52,"close":2.53,"volume":71923,"rsi_14":25.58,"sma_20":2.78,"sma_60":3.07,"sma_120":2.79},{"date":"2025-09-16","open":2.52,"high":2.63,"low":2.52,"close":2.6,"volume":77210,"rsi_14":32.22,"sma_20":2.77,"sma_60":3.06,"sma_120":2.79},{"date":"2025-09-17","open":2.6,"high":2.66,"low":2.5,"close":2.5,"volume":39325,"rsi_14":34.52,"sma_20":2.75,"sma_60":3.06,"sma_120":2.8},{"date":"2025-09-18","open":2.5,"high":2.57,"low":2.5,"close":2.56,"volume":45222,"rsi_14":34.52,"sma_20":2.74,"sma_60":3.05,"sma_120":2.8},{"date":"2025-09-19","open":2.61,"high":2.62,"low":2.43,"close":2.46,"volume":130187,"rsi_14":34.52,"sma_20":2.72,"sma_60":3.04,"sma_120":2.8},{"date":"2025-09-22","open":2.44,"high":2.45,"low":2.33,"close":2.39,"volume":87515,"rsi_14":28.74,"sma_20":2.69,"sma_60":3.03,"sma_120":2.81},{"date":"2025-09-23","open":2.35,"high":2.49,"low":2.32,"close":2.33,"volume":50232,"rsi_14":16.05,"sma_20":2.66,"sma_60":3.02,"sma_120":2.81},{"date":"2025-09-24","open":2.33,"high":2.38,"low":2.16,"close":2.16,"volume":94743,"rsi_14":14.44,"sma_20":2.62,"sma_60":3.01,"sma_120":2.81},{"date":"2025-09-25","open":2.16,"high":2.58,"low":2.16,"close":2.5,"volume":198967,"rsi_14":39.5,"sma_20":2.61,"sma_60":3.0,"sma_120":2.81},{"date":"2025-09-26","open":2.49,"high":2.5,"low":2.35,"close":2.42,"volume":50805,"rsi_14":38.52,"sma_20":2.59,"sma_60":2.99,"sma_120":2.81},{"date":"2025-09-29","open":2.4,"high":2.54,"low":2.37,"close":2.37,"volume":28257,"rsi_14":37.01,"sma_20":2.57,"sma_60":2.98,"sma_120":2.82},{"date":"2025-09-30","open":2.33,"high":2.36,"low":2.22,"close":2.29,"volume":44246,"rsi_14":35.07,"sma_20":2.55,"sma_60":2.97,"sma_120":2.82},{"date":"2025-10-01","open":2.24,"high":2.33,"low":2.24,"close":2.25,"volume":27703,"rsi_14":34.31,"sma_20":2.52,"sma_60":2.96,"sma_120":2.83},{"date":"2025-10-02","open":2.24,"high":2.3,"low":2.22,"close":2.29,"volume":16472,"rsi_14":37.23,"sma_20":2.49,"sma_60":2.95,"sma_120":2.83},{"date":"2025-10-03","open":2.25,"high":2.32,"low":2.17,"close":2.22,"volume":56215,"rsi_14":38.35,"sma_20":2.46,"sma_60":2.94,"sma_120":2.83},{"date":"2025-10-06","open":2.16,"high":2.32,"low":2.15,"close":2.27,"volume":77635,"rsi_14":37.4,"sma_20":2.44,"sma_60":2.92,"sma_120":2.83},{"date":"2025-10-07","open":2.24,"high":2.29,"low":2.21,"close":2.26,"volume":24110,"rsi_14":40.16,"sma_20":2.42,"sma_60":2.9,"sma_120":2.83},{"date":"2025-10-08","open":2.31,"high":2.32,"low":2.27,"close":2.29,"volume":18917,"rsi_14":38.66,"sma_20":2.4,"sma_60":2.89,"sma_120":2.84},{"date":"2025-10-09","open":2.28,"high":2.37,"low":2.28,"close":2.33,"volume":21809,"rsi_14":44.25,"sma_20":2.38,"sma_60":2.87,"sma_120":2.84},{"date":"2025-10-10","open":2.38,"high":2.38,"low":2.19,"close":2.19,"volume":43070,"rsi_14":41.67,"sma_20":2.36,"sma_60":2.86,"sma_120":2.84},{"date":"2025-10-13","open":2.19,"high":2.27,"low":2.01,"close":2.21,"volume":89419,"rsi_14":44.83,"sma_20":2.34,"sma_60":2.84,"sma_120":2.85},{"date":"2025-10-14","open":2.21,"high":2.33,"low":2.17,"close":2.26,"volume":57981,"rsi_14":54.81,"sma_20":2.33,"sma_60":2.82,"sma_120":2.85},{"date":"2025-10-15","open":2.32,"high":2.41,"low":2.18,"close":2.26,"volume":57950,"rsi_14":32.86,"sma_20":2.32,"sma_60":2.8,"sma_120":2.85},{"date":"2025-10-16","open":2.31,"high":2.39,"low":2.1,"close":2.13,"volume":31318,"rsi_14":30.67,"sma_20":2.29,"sma_60":2.77,"sma_120":2.85},{"date":"2025-10-17","open":2.16,"high":2.17,"low":2.03,"close":2.05,"volume":31860,"rsi_14":29.49,"sma_20":2.27,"sma_60":2.75,"sma_120":2.85},{"date":"2025-10-20","open":1.97,"high":2.19,"low":1.91,"close":2.13,"volume":152297,"rsi_14":39.74,"sma_20":2.26,"sma_60":2.73,"sma_120":2.85},{"date":"2025-10-21","open":2.15,"high":2.19,"low":2.1,"close":2.17,"volume":42976,"rsi_14":44.87,"sma_20":2.25,"sma_60":2.7,"sma_120":2.85},{"date":"2025-10-22","open":2.2,"high":2.2,"low":2.1,"close":2.13,"volume":62932,"rsi_14":39.74,"sma_20":2.25,"sma_60":2.68,"sma_120":2.86},{"date":"2025-10-23","open":2.15,"high":2.35,"low":2.15,"close":2.26,"volume":74366,"rsi_14":52.38,"sma_20":2.24,"sma_60":2.66,"sma_120":2.86},{"date":"2025-10-24","open":2.35,"high":2.35,"low":2.23,"close":2.27,"volume":66083,"rsi_14":50.0,"sma_20":2.23,"sma_60":2.64,"sma_120":2.86},{"date":"2025-10-27","open":2.27,"high":2.31,"low":2.23,"close":2.28,"volume":36383,"rsi_14":51.25,"sma_20":2.23,"sma_60":2.63,"sma_120":2.86},{"date":"2025-10-28","open":2.27,"high":2.35,"low":2.25,"close":2.27,"volume":48680,"rsi_14":48.72,"sma_20":2.23,"sma_60":2.61,"sma_120":2.86},{"date":"2025-10-29","open":2.32,"high":2.36,"low":2.25,"close":2.28,"volume":53117,"rsi_14":46.67,"sma_20":2.23,"sma_60":2.59,"sma_120":2.86},{"date":"2025-10-30","open":2.23,"high":2.28,"low":2.14,"close":2.16,"volume":34585,"rsi_14":47.95,"sma_20":2.22,"sma_60":2.57,"sma_120":2.85},{"date":"2025-10-31","open":2.2,"high":2.25,"low":2.07,"close":2.1,"volume":26539,"rsi_14":42.86,"sma_20":2.22,"sma_60":2.55,"sma_120":2.84},{"date":"2025-11-03","open":2.05,"high":2.15,"low":2.0,"close":2.03,"volume":24965,"rsi_14":35.44,"sma_20":2.2,"sma_60":2.52,"sma_120":2.84},{"date":"2025-11-04","open":2.0,"high":2.1,"low":2.0,"close":2.04,"volume":31652,"rsi_14":36.25,"sma_20":2.19,"sma_60":2.5,"sma_120":2.84},{"date":"2025-11-05","open":2.0,"high":2.02,"low":1.92,"close":1.94,"volume":23185,"rsi_14":37.66,"sma_20":2.17,"sma_60":2.48,"sma_120":2.84},{"date":"2025-11-06","open":1.97,"high":1.97,"low":1.84,"close":1.93,"volume":33183,"rsi_14":41.43,"sma_20":2.15,"sma_60":2.45,"sma_120":2.83},{"date":"2025-11-07","open":1.87,"high":1.92,"low":1.8,"close":1.85,"volume":44467,"rsi_14":30.0,"sma_20":2.14,"sma_60":2.43,"sma_120":2.82},{"date":"2025-11-10","open":1.84,"high":1.96,"low":1.75,"close":1.95,"volume":92607,"rsi_14":35.53,"sma_20":2.12,"sma_60":2.42,"sma_120":2.81},{"date":"2025-11-11","open":1.98,"high":2.1,"low":1.9,"close":2.04,"volume":52490,"rsi_14":44.44,"sma_20":2.11,"sma_60":2.4,"sma_120":2.81},{"date":"2025-11-12","open":2.05,"high":2.05,"low":1.91,"close":1.91,"volume":64411,"rsi_14":28.4,"sma_20":2.1,"sma_60":2.39,"sma_120":2.8},{"date":"2025-11-13","open":2.1,"high":2.7,"low":2.1,"close":2.17,"volume":1292621,"rsi_14":45.28,"sma_20":2.1,"sma_60":2.38,"sma_120":2.79},{"date":"2025-11-14","open":2.14,"high":2.61,"low":2.14,"close":2.46,"volume":238347,"rsi_14":56.72,"sma_20":2.12,"sma_60":2.37,"sma_120":2.79},{"date":"2025-11-17","open":2.42,"high":2.74,"low":2.42,"close":2.68,"volume":394100,"rsi_14":63.23,"sma_20":2.15,"sma_60":2.37,"sma_120":2.78},{"date":"2025-11-18","open":2.7,"high":2.83,"low":2.62,"close":2.62,"volume":171069,"rsi_14":60.63,"sma_20":2.17,"sma_60":2.36,"sma_120":2.78},{"date":"2025-11-19","open":2.69,"high":2.74,"low":2.44,"close":2.56,"volume":129860,"rsi_14":62.99,"sma_20":2.19,"sma_60":2.35,"sma_120":2.78},{"date":"2025-11-20","open":2.5,"high":2.66,"low":2.44,"close":2.45,"volume":99026,"rsi_14":61.01,"sma_20":2.2,"sma_60":2.35,"sma_120":2.77},{"date":"2025-11-21","open":2.5,"high":2.55,"low":2.36,"close":2.37,"volume":76377,"rsi_14":60.63,"sma_20":2.2,"sma_60":2.34,"sma_120":2.76},{"date":"2025-11-24","open":2.33,"high":2.47,"low":2.33,"close":2.42,"volume":80576,"rsi_14":61.59,"sma_20":2.21,"sma_60":2.34,"sma_120":2.75},{"date":"2025-11-25","open":2.47,"high":2.6,"low":2.42,"close":2.45,"volume":51620,"rsi_14":66.24,"sma_20":2.22,"sma_60":2.33,"sma_120":2.74},{"date":"2025-11-26","open":2.45,"high":2.99,"low":2.39,"close":2.69,"volume":358039,"rsi_14":71.11,"sma_20":2.24,"sma_60":2.33,"sma_120":2.73},{"date":"2025-11-28","open":2.75,"high":2.79,"low":2.5,"close":2.59,"volume":280317,"rsi_14":70.33,"sma_20":2.26,"sma_60":2.32,"sma_120":2.72},{"date":"2025-12-01","open":2.53,"high":2.62,"low":2.46,"close":2.48,"volume":143638,"rsi_14":64.48,"sma_20":2.28,"sma_60":2.32,"sma_120":2.72},{"date":"2025-12-02","open":2.57,"high":2.95,"low":2.53,"close":2.74,"volume":331375,"rsi_14":67.5,"sma_20":2.32,"sma_60":2.32,"sma_120":2.71},{"date":"2025-12-03","open":2.71,"high":2.86,"low":2.69,"close":2.74,"volume":244316,"rsi_14":72.19,"sma_20":2.35,"sma_60":2.32,"sma_120":2.71},{"date":"2025-12-04","open":2.74,"high":3.05,"low":2.7,"close":2.96,"volume":214521,"rsi_14":71.58,"sma_20":2.4,"sma_60":2.33,"sma_120":2.71},{"date":"2025-12-05","open":3.05,"high":3.06,"low":2.86,"close":2.89,"volume":96135,"rsi_14":63.35,"sma_20":2.45,"sma_60":2.33,"sma_120":2.71},{"date":"2025-12-08","open":2.91,"high":3.49,"low":2.8,"close":3.35,"volume":369211,"rsi_14":68.11,"sma_20":2.53,"sma_60":2.34,"sma_120":2.71},{"date":"2025-12-09","open":3.37,"high":3.59,"low":3.29,"close":3.37,"volume":234575,"rsi_14":70.72,"sma_20":2.6,"sma_60":2.36,"sma_120":2.71},{"date":"2025-12-10","open":3.34,"high":3.48,"low":3.28,"close":3.42,"volume":150001,"rsi_14":73.89,"sma_20":2.67,"sma_60":2.37,"sma_120":2.72},{"date":"2025-12-11","open":3.49,"high":3.54,"low":3.25,"close":3.46,"volume":138572,"rsi_14":79.19,"sma_20":2.74,"sma_60":2.38,"sma_120":2.72},{"date":"2025-12-12","open":3.5,"high":3.75,"low":3.4,"close":3.63,"volume":208391,"rsi_14":84.62,"sma_20":2.82,"sma_60":2.4,"sma_120":2.72},{"date":"2025-12-15","open":3.6,"high":3.73,"low":3.44,"close":3.67,"volume":136195,"rsi_14":84.53,"sma_20":2.88,"sma_60":2.42,"sma_120":2.73},{"date":"2025-12-16","open":3.7,"high":3.73,"low":3.52,"close":3.6,"volume":87149,"rsi_14":81.08,"sma_20":2.92,"sma_60":2.44,"sma_120":2.74},{"date":"2025-12-17","open":3.59,"high":3.72,"low":3.5,"close":3.55,"volume":51205,"rsi_14":75.9,"sma_20":2.97,"sma_60":2.46,"sma_120":2.74},{"date":"2025-12-18","open":3.62,"high":3.81,"low":3.55,"close":3.64,"volume":110350,"rsi_14":81.82,"sma_20":3.02,"sma_60":2.49,"sma_120":2.75},{"date":"2025-12-19","open":3.7,"high":4.25,"low":3.7,"close":4.09,"volume":394462,"rsi_14":90.45,"sma_20":3.11,"sma_60":2.51,"sma_120":2.76},{"date":"2025-12-22","open":4.2,"high":4.4,"low":3.93,"close":4.01,"volume":186981,"rsi_14":85.08,"sma_20":3.19,"sma_60":2.54,"sma_120":2.77},{"date":"2025-12-23","open":3.99,"high":4.34,"low":3.91,"close":4.25,"volume":101802,"rsi_14":86.83,"sma_20":3.28,"sma_60":2.57,"sma_120":2.78},{"date":"2025-12-24","open":4.27,"high":4.44,"low":4.16,"close":4.41,"volume":104373,"rsi_14":86.43,"sma_20":3.38,"sma_60":2.61,"sma_120":2.79},{"date":"2025-12-26","open":4.49,"high":4.65,"low":4.38,"close":4.65,"volume":169061,"rsi_14":90.74,"sma_20":3.48,"sma_60":2.65,"sma_120":2.81},{"date":"2025-12-29","open":4.58,"high":5.12,"low":4.55,"close":5.04,"volume":311179,"rsi_14":90.43,"sma_20":3.6,"sma_60":2.69,"sma_120":2.82},{"date":"2025-12-30","open":5.31,"high":5.82,"low":5.12,"close":5.54,"volume":778204,"rsi_14":92.22,"sma_20":3.75,"sma_60":2.75,"sma_120":2.84},{"date":"2025-12-31","open":5.66,"high":5.73,"low":4.55,"close":5.33,"volume":446302,"rsi_14":84.98,"sma_20":3.88,"sma_60":2.8,"sma_120":2.86},{"date":"2026-01-02","open":5.39,"high":5.41,"low":4.81,"close":4.97,"volume":269632,"rsi_14":74.75,"sma_20":3.99,"sma_60":2.85,"sma_120":2.87},{"date":"2026-01-05","open":5.05,"high":5.47,"low":4.9,"close":5.39,"volume":220175,"rsi_14":76.67,"sma_20":4.11,"sma_60":2.9,"sma_120":2.89},{"date":"2026-01-06","open":5.39,"high":5.48,"low":5.02,"close":5.14,"volume":270063,"rsi_14":70.94,"sma_20":4.23,"sma_60":2.94,"sma_120":2.91},{"date":"2026-01-07","open":5.17,"high":5.53,"low":5.08,"close":5.39,"volume":181203,"rsi_14":74.25,"sma_20":4.33,"sma_60":3.0,"sma_120":2.93},{"date":"2026-01-08","open":5.39,"high":5.69,"low":5.27,"close":5.46,"volume":120500,"rsi_14":75.74,"sma_20":4.43,"sma_60":3.05,"sma_120":2.94},{"date":"2026-01-09","open":5.46,"high":5.62,"low":5.13,"close":5.17,"volume":153320,"rsi_14":69.57,"sma_20":4.52,"sma_60":3.1,"sma_120":2.96},{"date":"2026-01-12","open":5.23,"high":5.95,"low":5.2,"close":5.78,"volume":315093,"rsi_14":70.76,"sma_20":4.64,"sma_60":3.16,"sma_120":2.98},{"date":"2026-01-13","open":5.79,"high":5.99,"low":5.41,"close":5.5,"volume":258469,"rsi_14":67.45,"sma_20":4.73,"sma_60":3.21,"sma_120":2.99},{"date":"2026-01-14","open":5.55,"high":6.1,"low":5.5,"close":6.0,"volume":679508,"rsi_14":69.32,"sma_20":4.85,"sma_60":3.28,"sma_120":3.01},{"date":"2026-01-15","open":6.12,"high":6.15,"low":5.67,"close":5.78,"volume":199918,"rsi_14":64.92,"sma_20":4.95,"sma_60":3.34,"sma_120":3.03},{"date":"2026-01-16","open":5.78,"high":6.12,"low":5.67,"close":5.7,"volume":147303,"rsi_14":61.85,"sma_20":5.06,"sma_60":3.4,"sma_120":3.05},{"date":"2026-01-20","open":5.62,"high":5.74,"low":5.3,"close":5.51,"volume":174807,"rsi_14":55.56,"sma_20":5.16,"sma_60":3.46,"sma_120":3.07},{"date":"2026-01-21","open":5.57,"high":5.79,"low":5.45,"close":5.6,"volume":101733,"rsi_14":50.79,"sma_20":5.23,"sma_60":3.51,"sma_120":3.08},{"date":"2026-01-22","open":5.8,"high":6.07,"low":5.42,"close":6.0,"volume":284768,"rsi_14":58.35,"sma_20":5.33,"sma_60":3.57,"sma_120":3.11},{"date":"2026-01-23","open":6.05,"high":6.05,"low":5.73,"close":5.98,"volume":195000,"rsi_14":63.76,"sma_20":5.42,"sma_60":3.64,"sma_120":3.13},{"date":"2026-01-26","open":6.02,"high":6.26,"low":5.82,"close":5.89,"volume":256200,"rsi_14":57.49,"sma_20":5.49,"sma_60":3.7,"sma_120":3.15},{"date":"2026-01-27","open":5.87,"high":6.07,"low":5.59,"close":6.04,"volume":187900,"rsi_14":63.89,"sma_20":5.56,"sma_60":3.76,"sma_120":3.17},{"date":"2026-01-28","open":6.02,"high":6.4,"low":5.9,"close":5.95,"volume":214800,"rsi_14":59.09,"sma_20":5.61,"sma_60":3.82,"sma_120":3.2},{"date":"2026-01-29","open":6.03,"high":6.14,"low":5.65,"close":5.82,"volume":130200,"rsi_14":55.73,"sma_20":5.62,"sma_60":3.88,"sma_120":3.21},{"date":"2026-01-30","open":5.63,"high":5.76,"low":5.3,"close":5.57,"volume":211300,"rsi_14":56.45,"sma_20":5.63,"sma_60":3.94,"sma_120":3.23},{"date":"2026-02-02","open":5.52,"high":5.83,"low":5.51,"close":5.66,"volume":130900,"rsi_14":47.67,"sma_20":5.67,"sma_60":4.0,"sma_120":3.25},{"date":"2026-02-03","open":5.77,"high":6.35,"low":5.68,"close":6.23,"volume":376300,"rsi_14":62.72,"sma_20":5.71,"sma_60":4.07,"sma_120":3.28},{"date":"2026-02-04","open":6.74,"high":7.1,"low":6.37,"close":6.62,"volume":323100,"rsi_14":61.23,"sma_20":5.78,"sma_60":4.15,"sma_120":3.3},{"date":"2026-02-05","open":6.53,"high":6.64,"low":5.75,"close":6.32,"volume":399300,"rsi_14":59.51,"sma_20":5.83,"sma_60":4.23,"sma_120":3.33},{"date":"2026-02-06","open":6.34,"high":6.96,"low":6.34,"close":6.79,"volume":232200,"rsi_14":66.87,"sma_20":5.9,"sma_60":4.31,"sma_120":3.36},{"date":"2026-02-09","open":6.91,"high":7.95,"low":6.9,"close":7.84,"volume":645634,"rsi_14":76.14,"sma_20":5.51,"sma_60":3.67,"sma_120":3.15},{"date":"2026-02-10","open":7.96,"high":8.66,"low":7.4,"close":8.45,"volume":759755,"rsi_14":76.69,"sma_20":5.71,"sma_60":3.77,"sma_120":3.19},{"date":"2026-02-11","open":8.41,"high":8.56,"low":7.99,"close":8.3,"volume":371186,"rsi_14":79.23,"sma_20":5.89,"sma_60":3.87,"sma_120":3.23},{"date":"2026-02-12","open":8.26,"high":8.27,"low":7.5,"close":7.54,"volume":326519,"rsi_14":68.01,"sma_20":6.02,"sma_60":3.96,"sma_120":3.26},{"date":"2026-02-13","open":7.48,"high":8.29,"low":7.35,"close":7.79,"volume":287985,"rsi_14":68.94,"sma_20":6.13,"sma_60":4.05,"sma_120":3.3},{"date":"2026-02-17","open":7.85,"high":7.85,"low":7.24,"close":7.6,"volume":300101,"rsi_14":69.51,"sma_20":6.24,"sma_60":4.15,"sma_120":3.33},{"date":"2026-02-18","open":7.6,"high":8.37,"low":7.6,"close":7.89,"volume":296900,"rsi_14":67.7,"sma_20":6.69,"sma_60":4.96,"sma_120":3.66},{"date":"2026-02-19","open":7.87,"high":8.58,"low":7.69,"close":8.56,"volume":246600,"rsi_14":72.76,"sma_20":6.84,"sma_60":5.06,"sma_120":3.7},{"date":"2026-02-20","open":8.49,"high":9.25,"low":8.45,"close":8.86,"volume":514669,"rsi_14":77.1,"sma_20":6.98,"sma_60":5.17,"sma_120":3.75},{"date":"2026-02-23","open":8.89,"high":9.08,"low":8.13,"close":8.77,"volume":362400,"rsi_14":75.62,"sma_20":7.12,"sma_60":5.27,"sma_120":3.8},{"date":"2026-02-24","open":8.75,"high":9.29,"low":8.56,"close":9.17,"volume":374295,"rsi_14":77.03,"sma_20":6.63,"sma_60":4.38,"sma_120":3.43},{"date":"2026-02-25","open":9.32,"high":9.58,"low":9.18,"close":9.52,"volume":251304,"rsi_14":76.24,"sma_20":6.84,"sma_60":4.51,"sma_120":3.48},{"date":"2026-02-26","open":9.42,"high":9.55,"low":8.9,"close":9.5,"volume":338224,"rsi_14":78.79,"sma_20":7.05,"sma_60":4.63,"sma_120":3.53},{"date":"2026-02-27","open":9.28,"high":9.3,"low":8.8,"close":9.11,"volume":231885,"rsi_14":74.94,"sma_20":7.23,"sma_60":4.75,"sma_120":3.59},{"date":"2026-03-02","open":8.85,"high":9.66,"low":8.73,"close":9.4,"volume":171707,"rsi_14":78.54,"sma_20":7.44,"sma_60":4.88,"sma_120":3.64},{"date":"2026-03-03","open":9.1,"high":9.37,"low":8.56,"close":9.07,"volume":199077,"rsi_14":73.78,"sma_20":7.61,"sma_60":4.99,"sma_120":3.69},{"date":"2026-03-04","open":9.22,"high":9.62,"low":8.95,"close":9.36,"volume":132802,"rsi_14":73.41,"sma_20":7.8,"sma_60":5.11,"sma_120":3.75},{"date":"2026-03-05","open":9.34,"high":9.71,"low":8.95,"close":9.23,"volume":164736,"rsi_14":62.62,"sma_20":7.96,"sma_60":5.23,"sma_120":3.8},{"date":"2026-03-06","open":8.97,"high":9.04,"low":8.18,"close":8.25,"volume":298021,"rsi_14":48.44,"sma_20":8.08,"sma_60":5.32,"sma_120":3.84},{"date":"2026-03-09","open":8.29,"high":9.13,"low":8.1,"close":9.1,"volume":298530,"rsi_14":55.74,"sma_20":8.25,"sma_60":5.43,"sma_120":3.89},{"date":"2026-03-10","open":9.03,"high":10.05,"low":8.96,"close":9.99,"volume":368444,"rsi_14":68.09,"sma_20":8.47,"sma_60":5.55,"sma_120":3.95},{"date":"2026-03-11","open":9.79,"high":9.96,"low":9.22,"close":9.52,"volume":297862,"rsi_14":62.7,"sma_20":8.66,"sma_60":5.67,"sma_120":4.01},{"date":"2026-03-12","open":9.21,"high":9.38,"low":8.64,"close":8.79,"volume":260626,"rsi_14":58.47,"sma_20":8.8,"sma_60":5.77,"sma_120":4.06},{"date":"2026-03-13","open":8.77,"high":9.1,"low":8.15,"close":8.24,"volume":206808,"rsi_14":45.17,"sma_20":8.82,"sma_60":5.87,"sma_120":4.1},{"date":"2026-03-16","open":8.35,"high":8.5,"low":7.95,"close":8.35,"volume":355171,"rsi_14":42.95,"sma_20":8.82,"sma_60":5.97,"sma_120":4.15},{"date":"2026-03-17","open":7.76,"high":7.77,"low":5.38,"close":6.63,"volume":1704318,"rsi_14":31.13,"sma_20":8.73,"sma_60":6.03,"sma_120":4.18},{"date":"2026-03-18","open":6.57,"high":6.7,"low":6.21,"close":6.35,"volume":444603,"rsi_14":30.11,"sma_20":8.67,"sma_60":6.1,"sma_120":4.21},{"date":"2026-03-19","open":6.04,"high":6.96,"low":5.97,"close":6.9,"volume":544392,"rsi_14":36.39,"sma_20":8.63,"sma_60":6.17,"sma_120":4.25},{"date":"2026-03-20","open":7.0,"high":7.38,"low":6.57,"close":6.86,"volume":370999,"rsi_14":33.5,"sma_20":8.59,"sma_60":6.24,"sma_120":4.28},{"date":"2026-03-23","open":6.93,"high":7.47,"low":6.93,"close":7.29,"volume":222528,"rsi_14":38.85,"sma_20":8.52,"sma_60":6.31,"sma_120":4.32},{"date":"2026-03-24","open":7.17,"high":7.57,"low":7.07,"close":7.39,"volume":202317,"rsi_14":37.15,"sma_20":8.42,"sma_60":6.39,"sma_120":4.36},{"date":"2026-03-25","open":7.5,"high":7.63,"low":7.2,"close":7.43,"volume":134111,"rsi_14":38.25,"sma_20":8.32,"sma_60":6.46,"sma_120":4.4},{"date":"2026-03-26","open":7.27,"high":7.55,"low":7.0,"close":7.06,"volume":147943,"rsi_14":41.34,"sma_20":8.2,"sma_60":6.53,"sma_120":4.43},{"date":"2026-03-27","open":7.1,"high":7.16,"low":6.8,"close":6.86,"volume":131233,"rsi_14":32.65,"sma_20":8.09,"sma_60":6.58,"sma_120":4.47},{"date":"2026-03-30","open":6.95,"high":6.95,"low":6.42,"close":6.46,"volume":126217,"rsi_14":21.1,"sma_20":7.95,"sma_60":6.63,"sma_120":4.5},{"date":"2026-03-31","open":6.59,"high":6.95,"low":6.53,"close":6.72,"volume":135179,"rsi_14":26.08,"sma_20":7.83,"sma_60":6.69,"sma_120":4.54},{"date":"2026-04-01","open":6.85,"high":7.38,"low":6.8,"close":7.2,"volume":152736,"rsi_14":35.28,"sma_20":7.72,"sma_60":6.75,"sma_120":4.58},{"date":"2026-04-02","open":6.81,"high":7.28,"low":6.81,"close":7.17,"volume":105159,"rsi_14":39.2,"sma_20":7.62,"sma_60":6.81,"sma_120":4.62},{"date":"2026-04-06","open":7.09,"high":7.29,"low":6.96,"close":7.12,"volume":85786,"rsi_14":37.58,"sma_20":7.56,"sma_60":6.87,"sma_120":4.65},{"date":"2026-04-07","open":7.0,"high":7.04,"low":6.54,"close":6.66,"volume":135466,"rsi_14":50.27,"sma_20":7.44,"sma_60":6.92,"sma_120":4.69},{"date":"2026-04-08","open":6.97,"high":7.63,"low":6.97,"close":7.53,"volume":258115,"rsi_14":63.7,"sma_20":7.32,"sma_60":6.98,"sma_120":4.74},{"date":"2026-04-09","open":7.4,"high":8.37,"low":7.33,"close":8.33,"volume":168774,"rsi_14":65.52,"sma_20":7.26,"sma_60":7.05,"sma_120":4.78},{"date":"2026-04-10","open":8.26,"high":8.43,"low":8.07,"close":8.14,"volume":78812,"rsi_14":63.27,"sma_20":7.23,"sma_60":7.12,"sma_120":4.83},{"date":"2026-04-13","open":8.04,"high":8.8,"low":7.93,"close":8.76,"volume":126641,"rsi_14":65.02,"sma_20":7.26,"sma_60":7.2,"sma_120":4.88},{"date":"2026-04-14","open":8.86,"high":9.13,"low":8.72,"close":9.0,"volume":123266,"rsi_14":65.86,"sma_20":7.29,"sma_60":7.27,"sma_120":4.94},{"date":"2026-04-15","open":8.99,"high":9.1,"low":8.69,"close":8.89,"volume":102520,"rsi_14":63.87,"sma_20":7.4,"sma_60":7.34,"sma_120":5.0},{"date":"2026-04-16","open":9.01,"high":9.19,"low":8.78,"close":9.19,"volume":117086,"rsi_14":70.85,"sma_20":7.54,"sma_60":7.41,"sma_120":5.05},{"date":"2026-04-17","open":9.31,"high":9.79,"low":9.16,"close":9.47,"volume":142180,"rsi_14":75.57,"sma_20":7.68,"sma_60":7.48,"sma_120":5.11},{"date":"2026-04-20","open":9.23,"high":9.92,"low":9.23,"close":9.75,"volume":96606,"rsi_14":82.89,"sma_20":7.82,"sma_60":7.55,"sma_120":5.18},{"date":"2026-04-21","open":9.73,"high":9.76,"low":9.36,"close":9.71,"volume":76553,"rsi_14":81.13,"sma_20":7.94,"sma_60":7.63,"sma_120":5.24},{"date":"2026-04-22","open":9.84,"high":10.86,"low":9.84,"close":10.86,"volume":319450,"rsi_14":83.46,"sma_20":8.11,"sma_60":7.72,"sma_120":5.31},{"date":"2026-04-23","open":10.61,"high":11.11,"low":10.04,"close":10.27,"volume":175442,"rsi_14":75.42,"sma_20":8.26,"sma_60":7.81,"sma_120":5.38},{"date":"2026-04-24","open":10.26,"high":10.58,"low":10.1,"close":10.36,"volume":138553,"rsi_14":76.81,"sma_20":8.42,"sma_60":7.89,"sma_120":5.44},{"date":"2026-04-27","open":10.3,"high":10.97,"low":10.07,"close":10.58,"volume":164581,"rsi_14":83.77,"sma_20":8.61,"sma_60":7.98,"sma_120":5.51},{"date":"2026-04-28","open":10.3,"high":10.31,"low":9.12,"close":10.1,"volume":255476,"rsi_14":73.98,"sma_20":8.79,"sma_60":8.06,"sma_120":5.58},{"date":"2026-04-29","open":10.26,"high":10.74,"low":9.89,"close":10.12,"volume":88486,"rsi_14":69.61,"sma_20":8.96,"sma_60":8.13,"sma_120":5.64},{"date":"2026-04-30","open":10.28,"high":11.0,"low":9.92,"close":10.92,"volume":147396,"rsi_14":76.78,"sma_20":9.15,"sma_60":8.22,"sma_120":5.72},{"date":"2026-05-01","open":10.85,"high":10.85,"low":10.44,"close":10.47,"volume":64652,"rsi_14":67.47,"sma_20":9.31,"sma_60":8.3,"sma_120":5.79},{"date":"2026-05-04","open":10.47,"high":10.83,"low":10.26,"close":10.45,"volume":127037,"rsi_14":64.34,"sma_20":9.48,"sma_60":8.37,"sma_120":5.86},{"date":"2026-05-05","open":10.5,"high":11.32,"low":10.45,"close":11.25,"volume":178494,"rsi_14":71.38,"sma_20":9.71,"sma_60":8.47,"sma_120":5.93},{"date":"2026-05-06","open":11.42,"high":12.28,"low":11.28,"close":12.03,"volume":214724,"rsi_14":73.47,"sma_20":9.93,"sma_60":8.57,"sma_120":6.02},{"date":"2026-05-07","open":11.95,"high":12.29,"low":11.49,"close":11.49,"volume":124100,"rsi_14":66.13,"sma_20":10.09,"sma_60":8.67,"sma_120":6.09},{"date":"2026-05-08","open":11.68,"high":12.29,"low":11.48,"close":12.2,"volume":199669,"rsi_14":68.12,"sma_20":10.29,"sma_60":8.78,"sma_120":6.17},{"date":"2026-05-11","open":12.02,"high":12.3,"low":11.82,"close":11.86,"volume":168224,"rsi_14":65.66,"sma_20":10.45,"sma_60":8.84,"sma_120":6.26},{"date":"2026-05-12","open":10.01,"high":10.69,"low":9.62,"close":10.62,"volume":329038,"rsi_14":47.9,"sma_20":10.53,"sma_60":8.88,"sma_120":6.32},{"date":"2026-05-13","open":10.53,"high":11.48,"low":10.45,"close":11.22,"volume":170522,"rsi_14":56.73,"sma_20":10.65,"sma_60":8.93,"sma_120":6.4},{"date":"2026-05-14","open":11.2,"high":11.71,"low":10.55,"close":11.5,"volume":116094,"rsi_14":57.54,"sma_20":10.76,"sma_60":8.99,"sma_120":6.48},{"date":"2026-05-15","open":11.25,"high":11.5,"low":10.44,"close":10.85,"volume":75903,"rsi_14":51.42,"sma_20":10.83,"sma_60":9.04,"sma_120":6.55},{"date":"2026-05-18","open":10.83,"high":10.83,"low":8.94,"close":9.54,"volume":389784,"rsi_14":46.5,"sma_20":10.82,"sma_60":9.08,"sma_120":6.61},{"date":"2026-05-19","open":9.36,"high":9.36,"low":8.78,"close":8.95,"volume":186431,"rsi_14":42.97,"sma_20":10.78,"sma_60":9.08,"sma_120":6.67},{"date":"2026-05-20","open":9.1,"high":9.83,"low":8.84,"close":9.59,"volume":122470,"rsi_14":42.51,"sma_20":10.72,"sma_60":9.09,"sma_120":6.73},{"date":"2026-05-21","open":9.37,"high":10.15,"low":9.37,"close":10.15,"volume":125165,"rsi_14":48.06,"sma_20":10.71,"sma_60":9.1,"sma_120":6.8},{"date":"2026-05-22","open":10.25,"high":10.25,"low":9.91,"close":10.16,"volume":77281,"rsi_14":48.48,"sma_20":10.7,"sma_60":9.11,"sma_120":6.87},{"date":"2026-05-26","open":10.35,"high":11.17,"low":10.19,"close":10.83,"volume":211578,"rsi_14":47.91,"sma_20":10.72,"sma_60":9.14,"sma_120":6.95},{"date":"2026-05-27","open":10.91,"high":11.13,"low":10.37,"close":11.02,"volume":73323,"rsi_14":43.87,"sma_20":10.76,"sma_60":9.16,"sma_120":7.02},{"date":"2026-05-28","open":11.0,"high":11.6,"low":10.61,"close":11.33,"volume":101331,"rsi_14":49.14,"sma_20":10.82,"sma_60":9.2,"sma_120":7.1},{"date":"2026-05-29","open":11.21,"high":11.37,"low":10.88,"close":11.32,"volume":79770,"rsi_14":43.55,"sma_20":10.84,"sma_60":9.23,"sma_120":7.17},{"date":"2026-06-01","open":11.29,"high":11.57,"low":10.74,"close":11.22,"volume":78936,"rsi_14":45.85,"sma_20":10.88,"sma_60":9.27,"sma_120":7.25},{"date":"2026-06-02","open":11.35,"high":11.96,"low":11.35,"close":11.71,"volume":251954,"rsi_14":58.63,"sma_20":10.94,"sma_60":9.33,"sma_120":7.32},{"date":"2026-06-03","open":11.4,"high":11.79,"low":11.25,"close":11.7,"volume":138249,"rsi_14":53.94,"sma_20":10.96,"sma_60":9.37,"sma_120":7.4},{"date":"2026-06-04","open":11.69,"high":11.71,"low":10.99,"close":11.04,"volume":181914,"rsi_14":46.29,"sma_20":10.91,"sma_60":9.39,"sma_120":7.47},{"date":"2026-06-05","open":10.88,"high":10.96,"low":9.7,"close":9.76,"volume":180905,"rsi_14":41.93,"sma_20":10.83,"sma_60":9.39,"sma_120":7.53},{"date":"2026-06-08","open":9.87,"high":10.72,"low":9.51,"close":10.63,"volume":180913,"rsi_14":58.53,"sma_20":10.75,"sma_60":9.43,"sma_120":7.6},{"date":"2026-06-09","open":10.87,"high":11.13,"low":10.01,"close":10.44,"volume":103331,"rsi_14":62.75,"sma_20":10.68,"sma_60":9.46,"sma_120":7.67},{"date":"2026-06-10","open":10.35,"high":10.78,"low":10.11,"close":10.12,"volume":95132,"rsi_14":54.77,"sma_20":10.65,"sma_60":9.49,"sma_120":7.73},{"date":"2026-06-11","open":10.38,"high":11.22,"low":10.28,"close":11.21,"volume":96299,"rsi_14":57.87,"sma_20":10.65,"sma_60":9.57,"sma_120":7.8},{"date":"2026-06-12","open":11.22,"high":12.11,"low":11.21,"close":11.83,"volume":181208,"rsi_14":62.37,"sma_20":10.67,"sma_60":9.66,"sma_120":7.88},{"date":"2026-06-15","open":12.24,"high":12.81,"low":11.88,"close":11.92,"volume":228679,"rsi_14":58.55,"sma_20":10.72,"sma_60":9.74,"sma_120":7.96},{"date":"2026-06-16","open":11.92,"high":12.07,"low":11.53,"close":11.56,"volume":112751,"rsi_14":54.56,"sma_20":10.83,"sma_60":9.82,"sma_120":8.03},{"date":"2026-06-17","open":11.83,"high":11.92,"low":10.82,"close":10.88,"volume":101064,"rsi_14":46.75,"sma_20":10.92,"sma_60":9.88,"sma_120":8.1},{"date":"2026-06-18","open":11.23,"high":11.3,"low":10.45,"close":10.8,"volume":127351,"rsi_14":46.0,"sma_20":10.98,"sma_60":9.94,"sma_120":8.16},{"date":"2026-06-22","open":10.77,"high":11.02,"low":10.4,"close":10.64,"volume":112482,"rsi_14":45.93,"sma_20":11.01,"sma_60":9.99,"sma_120":8.23},{"date":"2026-06-23","open":10.11,"high":10.44,"low":9.85,"close":10.24,"volume":124677,"rsi_14":39.32,"sma_20":11.01,"sma_60":10.05,"sma_120":8.29},{"date":"2026-06-24","open":10.18,"high":10.53,"low":9.55,"close":9.82,"volume":139176,"rsi_14":36.98,"sma_20":10.96,"sma_60":10.09,"sma_120":8.34},{"date":"2026-06-25","open":10.13,"high":10.21,"low":9.61,"close":9.76,"volume":148735,"rsi_14":40.45,"sma_20":10.9,"sma_60":10.15,"sma_120":8.39},{"date":"2026-06-26","open":9.68,"high":9.88,"low":9.06,"close":9.35,"volume":2152561,"rsi_14":45.8,"sma_20":10.79,"sma_60":10.19,"sma_120":8.44},{"date":"2026-06-29","open":9.39,"high":9.53,"low":8.61,"close":8.79,"volume":223305,"rsi_14":33.09,"sma_20":10.67,"sma_60":10.22,"sma_120":8.48},{"date":"2026-06-30","open":8.8,"high":8.98,"low":8.41,"close":8.65,"volume":220612,"rsi_14":33.4,"sma_20":10.54,"sma_60":10.24,"sma_120":8.53},{"date":"2026-07-01","open":8.54,"high":8.54,"low":7.99,"close":8.27,"volume":201908,"rsi_14":33.03,"sma_20":10.37,"sma_60":10.26,"sma_120":8.56},{"date":"2026-07-02","open":8.33,"high":8.34,"low":7.3,"close":7.35,"volume":358348,"rsi_14":13.45,"sma_20":10.15,"sma_60":10.27,"sma_120":8.6},{"date":"2026-07-06","open":7.49,"high":8.42,"low":7.49,"close":7.98,"volume":265014,"rsi_14":13.61,"sma_20":10.0,"sma_60":10.28,"sma_120":8.63},{"date":"2026-07-07","open":7.74,"high":7.83,"low":7.17,"close":7.38,"volume":267809,"rsi_14":10.86,"sma_20":9.88,"sma_60":10.27,"sma_120":8.66},{"date":"2026-07-08","open":7.22,"high":7.35,"low":7.11,"close":7.17,"volume":169775,"rsi_14":11.15,"sma_20":9.71,"sma_60":10.25,"sma_120":8.69},{"date":"2026-07-09","open":8.18,"high":9.02,"low":7.64,"close":7.64,"volume":604295,"rsi_14":20.8,"sma_20":9.57,"sma_60":10.23,"sma_120":8.71},{"date":"2026-07-10","open":7.84,"high":7.95,"low":7.4,"close":7.85,"volume":214668,"rsi_14":23.66,"sma_20":9.46,"sma_60":10.21,"sma_120":8.74},{"date":"2026-07-13","open":7.69,"high":8.16,"low":7.61,"close":7.69,"volume":206928,"rsi_14":23.65,"sma_20":9.28,"sma_60":10.19,"sma_120":8.77},{"date":"2026-07-14","open":7.93,"high":8.34,"low":7.88,"close":7.98,"volume":114744,"rsi_14":29.04,"sma_20":9.08,"sma_60":10.17,"sma_120":8.79},{"date":"2026-07-15","open":8.04,"high":8.49,"low":7.84,"close":8.11,"volume":153046,"rsi_14":32.94,"sma_20":8.89,"sma_60":10.15,"sma_120":8.81},{"date":"2026-07-16","open":8.02,"high":8.07,"low":7.68,"close":7.82,"volume":129384,"rsi_14":32.07,"sma_20":8.71,"sma_60":10.12,"sma_120":8.84},{"date":"2026-07-17","open":7.5,"high":7.96,"low":7.39,"close":7.66,"volume":186034,"rsi_14":33.46,"sma_20":8.55,"sma_60":10.08,"sma_120":8.86},{"date":"2026-07-20","open":7.81,"high":8.04,"low":7.63,"close":7.71,"volume":195877,"rsi_14":38.76,"sma_20":8.39,"sma_60":10.03,"sma_120":8.88},{"date":"2026-07-21","open":7.93,"high":8.45,"low":7.72,"close":8.38,"volume":129563,"rsi_14":47.34,"sma_20":8.28,"sma_60":10.0,"sma_120":8.9},{"date":"2026-07-22","open":8.29,"high":8.64,"low":8.29,"close":8.35,"volume":124624,"rsi_14":50.99,"sma_20":8.19,"sma_60":9.97,"sma_120":8.93},{"date":"2026-07-23","open":8.11,"high":8.64,"low":7.98,"close":8.43,"volume":134398,"rsi_14":64.02,"sma_20":8.12,"sma_60":9.93,"sma_120":8.95},{"date":"2026-07-24","open":8.42,"high":8.67,"low":7.98,"close":8.2,"volume":64434,"rsi_14":52.92,"sma_20":8.04,"sma_60":9.9,"sma_120":8.98},{"date":"2026-07-27","open":8.4,"high":8.77,"low":8.25,"close":8.69,"volume":107209,"rsi_14":68.6,"sma_20":8.0,"sma_60":9.87,"sma_120":9.0},{"date":"2026-07-28","open":8.44,"high":8.45,"low":8.16,"close":8.23,"volume":97031,"rsi_14":64.59,"sma_20":7.98,"sma_60":9.83,"sma_120":9.03},{"date":"2026-07-29","open":8.17,"high":8.45,"low":7.8,"close":8.04,"volume":145863,"rsi_14":55.81,"sma_20":7.95,"sma_60":9.79,"sma_120":9.04},{"date":"2026-07-30","open":8.32,"high":8.79,"low":8.29,"close":8.32,"volume":124543,"rsi_14":56.57,"sma_20":7.95,"sma_60":9.75,"sma_120":9.06},{"date":"2026-07-31","open":8.44,"high":8.44,"low":7.87,"close":8.04,"volume":63050,"rsi_14":55.12,"sma_20":7.98,"sma_60":9.7,"sma_120":9.08},{"date":"2026-08-03","open":8.06,"high":8.42,"low":7.89,"close":8.36,"volume":68744,"rsi_14":55.25,"sma_20":8.0,"sma_60":9.64,"sma_120":9.16},{"date":"2026-08-04","open":8.55,"high":9.18,"low":8.44,"close":9.0,"volume":202417,"rsi_14":60.67,"sma_20":8.08,"sma_60":9.6,"sma_120":9.16},{"date":"2026-08-05","open":8.96,"high":9.75,"low":8.96,"close":9.44,"volume":86613,"rsi_14":68.89,"sma_20":8.2,"sma_60":9.55,"sma_120":9.17},{"date":"2026-08-06","open":9.4,"high":9.79,"low":9.3,"close":9.49,"volume":69706,"rsi_14":71.93,"sma_20":8.29,"sma_60":9.51,"sma_120":9.19},{"date":"2026-08-07","open":9.71,"high":10.08,"low":9.44,"close":9.51,"volume":61444,"rsi_14":71.53,"sma_20":8.37,"sma_60":9.49,"sma_120":9.2},{"date":"2026-08-10","open":9.57,"high":9.57,"low":8.65,"close":8.67,"volume":108294,"rsi_14":53.46,"sma_20":8.42,"sma_60":9.45,"sma_120":9.21},{"date":"2026-08-11","open":9.4,"high":10.23,"low":9.11,"close":9.8,"volume":275928,"rsi_14":63.1,"sma_20":8.51,"sma_60":9.42,"sma_120":9.23},{"date":"2026-08-12","open":9.91,"high":10.23,"low":9.0,"close":9.21,"volume":175402,"rsi_14":56.54,"sma_20":8.57,"sma_60":9.4,"sma_120":9.23},{"date":"2026-08-13","open":9.2,"high":9.68,"low":9.05,"close":9.19,"volume":82774},{"date":"2026-08-14","open":9.13,"high":9.84,"low":9.13,"close":9.37,"volume":88291,"rsi_14":56.25,"sma_20":8.72,"sma_60":9.4,"sma_120":9.24},{"date":"2026-08-17","open":9.41,"high":9.78,"low":9.35,"close":9.47,"volume":101179,"rsi_14":62.28,"sma_20":8.81,"sma_60":9.39,"sma_120":9.24},{"date":"2026-08-18","open":9.25,"high":9.39,"low":8.88,"close":8.97,"volume":93516,"rsi_14":58.63,"sma_20":8.84,"sma_60":9.38,"sma_120":9.24},{"date":"2026-08-19","open":9.17,"high":9.27,"low":8.87,"close":8.92,"volume":66533,"rsi_14":56.03,"sma_20":8.87,"sma_60":9.35,"sma_120":9.23},{"date":"2026-08-20","open":8.88,"high":9.03,"low":8.41,"close":8.44,"volume":85393,"rsi_14":53.63,"sma_20":8.87,"sma_60":9.31,"sma_120":9.23},{"date":"2026-08-21","open":8.6,"high":9.03,"low":8.58,"close":8.8,"volume":64911,"rsi_14":54.41,"sma_20":8.9,"sma_60":9.28,"sma_120":9.22},{"date":"2026-08-24","open":8.84,"high":9.0,"low":8.45,"close":8.52,"volume":61411,"rsi_14":45.6,"sma_20":8.89,"sma_60":9.23,"sma_120":9.22},{"date":"2026-08-25","open":8.57,"high":8.92,"low":8.57,"close":8.82,"volume":67510,"rsi_14":43.67,"sma_20":8.92,"sma_60":9.19,"sma_120":9.21},{"date":"2026-08-26","open":8.83,"high":9.17,"low":8.73,"close":8.93,"volume":74810},{"date":"2026-08-27","open":8.99,"high":9.24,"low":8.92,"close":9.18,"volume":64525,"rsi_14":46.82,"sma_20":9.01,"sma_60":9.11,"sma_120":9.22},{"date":"2026-08-28","open":9.11,"high":9.16,"low":8.7,"close":8.86,"volume":60688,"rsi_14":52.03,"sma_20":9.05,"sma_60":9.06,"sma_120":9.22},{"date":"2026-08-31","open":8.86,"high":8.86,"low":8.48,"close":8.58,"volume":88661,"rsi_14":34.03,"sma_20":9.06,"sma_60":9.02,"sma_120":9.21},{"date":"2026-09-01","open":8.43,"high":8.64,"low":8.12,"close":8.38,"volume":85582},{"date":"2026-09-02","open":8.56,"high":8.98,"low":8.54,"close":8.74,"volume":54736,"rsi_14":43.13,"sma_20":8.99,"sma_60":8.96,"sma_120":9.2},{"date":"2026-09-03","open":8.75,"high":8.75,"low":8.4,"close":8.49,"volume":44378,"rsi_14":38.54,"sma_20":8.94,"sma_60":8.93,"sma_120":9.2},{"date":"2026-09-04","open":8.35,"high":8.81,"low":8.35,"close":8.68,"volume":68629,"rsi_14":39.95,"sma_20":8.9,"sma_60":8.91,"sma_120":9.2},{"date":"2026-09-08","open":8.7,"high":8.93,"low":8.55,"close":8.75,"volume":48228,"rsi_14":46.86,"sma_20":8.91,"sma_60":8.87,"sma_120":9.22},{"date":"2026-09-09","open":8.62,"high":8.77,"low":8.45,"close":8.45,"volume":63075},{"date":"2026-09-10","open":8.27,"high":8.38,"low":8.12,"close":8.24,"volume":53952,"rsi_14":47.4,"sma_20":8.79,"sma_60":8.75,"sma_120":9.25},{"date":"2026-09-11","open":8.32,"high":8.41,"low":8.05,"close":8.11,"volume":47910,"rsi_14":39.38,"sma_20":8.73,"sma_60":8.69,"sma_120":9.26},{"date":"2026-09-14","open":8.0,"high":8.1,"low":7.66,"close":7.81,"volume":65856},{"date":"2026-09-15","open":7.83,"high":7.9,"low":7.69,"close":7.79,"volume":58190,"rsi_14":32.78,"sma_20":8.57,"sma_60":8.59,"sma_120":9.27},{"date":"2026-09-16","open":7.93,"high":8.2,"low":7.83,"close":8.11,"volume":56563},{"date":"2026-09-17","open":8.36,"high":8.57,"low":8.27,"close":8.5,"volume":44852,"rsi_14":40.18,"sma_20":8.51,"sma_60":8.52,"sma_120":9.28},{"date":"2026-09-18","open":8.51,"high":8.66,"low":8.21,"close":8.35,"volume":103240,"rsi_14":42.09,"sma_20":8.5,"sma_60":8.5,"sma_120":9.3},{"date":"2026-09-21","open":8.34,"high":8.67,"low":8.31,"close":8.6,"volume":73538,"rsi_14":50.32,"sma_20":8.49,"sma_60":8.48,"sma_120":9.31},{"date":"2026-09-22","open":8.58,"high":8.79,"low":8.52,"close":8.67,"volume":118143},{"date":"2026-09-23","open":8.56,"high":8.62,"low":8.31,"close":8.42,"volume":119562,"rsi_14":45.26,"sma_20":8.48,"sma_60":8.46,"sma_120":9.34},{"date":"2026-09-24","open":8.36,"high":8.7,"low":8.25,"close":8.67,"volume":134857,"rsi_14":52.94,"sma_20":8.47,"sma_60":8.46,"sma_120":9.35},{"date":"2026-09-25","open":8.78,"high":9.07,"low":8.61,"close":8.64,"volume":125631,"rsi_14":49.27,"sma_20":8.44,"sma_60":8.47,"sma_120":9.36},{"date":"2026-09-28","open":8.48,"high":9.04,"low":8.48,"close":8.88,"volume":72411,"rsi_14":52.88,"sma_20":8.44,"sma_60":8.49,"sma_120":9.38},{"date":"2026-09-29","open":8.96,"high":9.05,"low":8.77,"close":9.0,"volume":77098,"rsi_14":60.22,"sma_20":8.46,"sma_60":8.51,"sma_120":9.4},{"date":"2026-09-30","open":8.95,"high":9.31,"low":8.83,"close":8.85,"volume":100288,"rsi_14":61.42,"sma_20":8.49,"sma_60":8.53,"sma_120":9.4},{"date":"2026-10-01","open":8.87,"high":9.05,"low":8.64,"close":8.99,"volume":122258},{"date":"2026-10-02","open":9.21,"high":9.75,"low":9.2,"close":9.7,"volume":160703,"rsi_14":80.58,"sma_20":8.56,"sma_60":8.6,"sma_120":9.41},{"date":"2026-10-05","open":9.67,"high":9.87,"low":9.58,"close":9.65,"volume":90066,"rsi_14":80.06,"sma_20":8.61,"sma_60":8.63,"sma_120":9.42},{"date":"2026-10-06","open":9.77,"high":9.78,"low":9.38,"close":9.42,"volume":75063,"rsi_14":71.85,"sma_20":8.64,"sma_60":8.66,"sma_120":9.42},{"date":"2026-10-07","open":9.27,"high":9.31,"low":8.96,"close":9.22,"volume":84006,"rsi_14":62.24,"sma_20":8.68,"sma_60":8.68,"sma_120":9.42},{"date":"2026-10-08","open":9.08,"high":9.28,"low":8.95,"close":8.95,"volume":57859,"rsi_14":60.14,"sma_20":8.72,"sma_60":8.69,"sma_120":9.42},{"date":"2026-10-09","open":8.98,"high":9.26,"low":8.98,"close":9.25,"volume":34899,"rsi_14":60.27,"sma_20":8.77,"sma_60":8.71,"sma_120":9.42},{"date":"2026-10-12","open":9.13,"high":9.33,"low":9.02,"close":9.2,"volume":52876,"rsi_14":59.06,"sma_20":8.84,"sma_60":8.74,"sma_120":9.41},{"date":"2026-10-13","open":9.1,"high":9.43,"low":9.01,"close":9.34,"volume":60029,"rsi_14":65.97,"sma_20":8.92,"sma_60":8.77,"sma_120":9.4},{"date":"2026-10-14","open":9.19,"high":9.19,"low":8.39,"close":8.57,"volume":96203,"rsi_14":48.46,"sma_20":8.94,"sma_60":8.77,"sma_120":9.39},{"date":"2026-10-15","open":8.51,"high":8.67,"low":8.24,"close":8.45,"volume":85419,"rsi_14":47.35,"sma_20":8.94,"sma_60":8.77,"sma_120":9.37},{"date":"2026-10-16","open":8.46,"high":8.86,"low":8.21,"close":8.26,"volume":89569,"rsi_14":41.11,"sma_20":8.94,"sma_60":8.77,"sma_120":9.35},{"date":"2026-10-19","open":8.34,"high":8.37,"low":8.2,"close":8.28,"volume":78217},{"date":"2026-10-20","open":8.35,"high":8.63,"low":8.21,"close":8.5,"volume":90772,"rsi_14":44.87,"sma_20":8.91,"sma_60":8.77,"sma_120":9.32},{"date":"2026-10-21","open":8.62,"high":8.65,"low":8.11,"close":8.21,"volume":79129,"rsi_14":39.27,"sma_20":8.9,"sma_60":8.77,"sma_120":9.3},{"date":"2026-10-22","open":8.05,"high":8.07,"low":7.4,"close":7.81,"volume":189310,"rsi_14":20.86,"sma_20":8.86,"sma_60":8.76,"sma_120":9.28},{"date":"2026-10-23","open":7.72,"high":7.98,"low":7.6,"close":7.85,"volume":97147,"rsi_14":22.46,"sma_20":8.82,"sma_60":8.76,"sma_120":9.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.36,"ttm_eps":null,"close":0.77},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.88,"ttm_eps":null,"close":2.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":74.22,"pbr":0.96,"ttm_eps":null,"close":2.09},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.87,"pbr":0.91,"ttm_eps":null,"close":2.17},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.28,"ttm_eps":null,"close":2.96},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.03,"ttm_eps":null,"close":2.29},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.41,"ttm_eps":null,"close":5.33},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.8,"ttm_eps":null,"close":6.72},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":7.51,"ttm_eps":null,"close":8.65}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Ampco-Pittsburgh Corporation","phase":"above-fold","symbol_resolved":true}